The S&P 500 (GSPC) returned 9.8% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $2,251.61 | $2,253.58 | $2,233.62 | $2,238.83 | 2,670,900,000 |
December 29 2016 | $2,249.50 | $2,254.51 | $2,244.56 | $2,249.26 | 2,336,370,000 |
December 28 2016 | $2,270.23 | $2,271.31 | $2,249.11 | $2,249.92 | 2,392,360,000 |
December 27 2016 | $2,266.23 | $2,273.82 | $2,266.15 | $2,268.88 | 1,987,080,000 |
December 23 2016 | $2,260.25 | $2,263.79 | $2,258.84 | $2,263.79 | 2,020,550,000 |
December 22 2016 | $2,262.93 | $2,263.18 | $2,256.08 | $2,260.96 | 2,876,320,000 |
December 21 2016 | $2,270.54 | $2,271.23 | $2,265.15 | $2,265.18 | 2,852,230,000 |
December 20 2016 | $2,266.50 | $2,272.56 | $2,266.14 | $2,270.76 | 3,298,780,000 |
December 19 2016 | $2,259.24 | $2,267.47 | $2,258.21 | $2,262.53 | 3,248,370,000 |
December 16 2016 | $2,266.81 | $2,268.05 | $2,254.24 | $2,258.07 | 5,920,340,000 |
December 15 2016 | $2,253.77 | $2,272.12 | $2,253.77 | $2,262.03 | 4,168,200,000 |
December 14 2016 | $2,268.35 | $2,276.20 | $2,248.44 | $2,253.28 | 4,406,970,000 |
December 13 2016 | $2,263.32 | $2,277.53 | $2,263.32 | $2,271.72 | 3,857,590,000 |
December 12 2016 | $2,258.83 | $2,264.03 | $2,252.37 | $2,256.96 | 4,034,510,000 |
December 09 2016 | $2,249.73 | $2,259.80 | $2,249.23 | $2,259.53 | 3,884,480,000 |
December 08 2016 | $2,241.13 | $2,251.69 | $2,237.57 | $2,246.19 | 4,200,580,000 |
December 07 2016 | $2,210.72 | $2,241.63 | $2,208.93 | $2,241.35 | 4,501,820,000 |
December 06 2016 | $2,207.26 | $2,212.78 | $2,202.21 | $2,212.23 | 3,855,320,000 |
December 05 2016 | $2,200.65 | $2,209.42 | $2,199.97 | $2,204.71 | 3,895,230,000 |
December 02 2016 | $2,191.12 | $2,197.95 | $2,188.37 | $2,191.95 | 3,779,500,000 |
December 01 2016 | $2,200.17 | $2,202.60 | $2,187.44 | $2,191.08 | 5,063,740,000 |
November 30 2016 | $2,204.97 | $2,214.10 | $2,198.81 | $2,198.81 | 5,533,980,000 |
November 29 2016 | $2,200.76 | $2,210.46 | $2,198.15 | $2,204.66 | 3,706,560,000 |
November 28 2016 | $2,210.21 | $2,211.14 | $2,200.36 | $2,201.72 | 3,505,650,000 |
November 25 2016 | $2,206.27 | $2,213.35 | $2,206.27 | $2,213.35 | 1,584,600,000 |
