The S&P 500 (GSPC) returned 12.6% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $1,256.76 | $1,259.34 | $1,254.19 | $1,257.64 | 1,799,770,000 |
December 30 2010 | $1,259.44 | $1,261.09 | $1,256.32 | $1,257.88 | 1,970,720,000 |
December 29 2010 | $1,258.78 | $1,262.60 | $1,258.78 | $1,259.78 | 2,214,380,000 |
December 28 2010 | $1,259.10 | $1,259.90 | $1,256.22 | $1,258.51 | 2,478,450,000 |
December 27 2010 | $1,254.66 | $1,258.43 | $1,251.48 | $1,257.54 | 1,992,470,000 |
December 23 2010 | $1,257.53 | $1,258.59 | $1,254.05 | $1,256.77 | 2,515,020,000 |
December 22 2010 | $1,254.94 | $1,259.39 | $1,254.94 | $1,258.84 | 1,285,590,000 |
December 21 2010 | $1,249.43 | $1,255.82 | $1,249.43 | $1,254.60 | 3,479,670,000 |
December 20 2010 | $1,245.76 | $1,250.20 | $1,241.51 | $1,247.08 | 3,548,140,000 |
December 17 2010 | $1,243.63 | $1,245.81 | $1,239.87 | $1,243.91 | 4,632,470,000 |
December 16 2010 | $1,236.34 | $1,243.75 | $1,232.85 | $1,242.87 | 4,736,820,000 |
December 15 2010 | $1,241.58 | $1,244.25 | $1,234.01 | $1,235.23 | 4,407,340,000 |
December 14 2010 | $1,241.84 | $1,246.59 | $1,238.17 | $1,241.59 | 4,132,350,000 |
December 13 2010 | $1,242.52 | $1,246.73 | $1,240.34 | $1,240.46 | 4,361,240,000 |
December 10 2010 | $1,233.85 | $1,240.40 | $1,232.58 | $1,240.40 | 4,547,310,000 |
December 09 2010 | $1,230.14 | $1,234.71 | $1,226.85 | $1,233.00 | 4,522,510,000 |
December 08 2010 | $1,225.02 | $1,228.93 | $1,219.50 | $1,228.28 | 4,607,590,000 |
December 07 2010 | $1,227.25 | $1,235.05 | $1,223.25 | $1,223.75 | 6,970,630,000 |
December 06 2010 | $1,223.87 | $1,225.80 | $1,220.67 | $1,223.12 | 3,527,370,000 |
December 03 2010 | $1,219.93 | $1,225.57 | $1,216.82 | $1,224.71 | 3,735,780,000 |
December 02 2010 | $1,206.81 | $1,221.89 | $1,206.81 | $1,221.53 | 4,970,800,000 |
December 01 2010 | $1,186.60 | $1,207.61 | $1,186.60 | $1,206.07 | 4,548,110,000 |
November 30 2010 | $1,182.96 | $1,187.40 | $1,174.14 | $1,180.55 | 4,284,700,000 |
November 29 2010 | $1,189.08 | $1,190.34 | $1,173.64 | $1,187.76 | 3,673,450,000 |
November 26 2010 | $1,194.16 | $1,194.16 | $1,186.93 | $1,189.40 | 1,613,820,000 |
