The S&P 500 (GSPC) returned 27.3% in 1989.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $350.68 | $353.41 | $350.67 | $353.40 | 145,940,000 |
December 28 1989 | $348.80 | $350.68 | $348.76 | $350.67 | 128,030,000 |
December 27 1989 | $346.84 | $349.12 | $346.81 | $348.81 | 133,740,000 |
December 26 1989 | $347.42 | $347.87 | $346.53 | $346.81 | 77,610,000 |
December 22 1989 | $344.78 | $347.53 | $344.76 | $347.42 | 120,980,000 |
December 21 1989 | $342.84 | $345.03 | $342.84 | $344.78 | 175,150,000 |
December 20 1989 | $342.50 | $343.70 | $341.79 | $342.84 | 176,520,000 |
December 19 1989 | $343.69 | $343.74 | $339.63 | $342.46 | 186,060,000 |
December 18 1989 | $350.14 | $350.88 | $342.19 | $343.69 | 184,750,000 |
December 15 1989 | $350.97 | $351.86 | $346.08 | $350.14 | 240,390,000 |
December 14 1989 | $352.74 | $352.75 | $350.08 | $350.93 | 178,700,000 |
December 13 1989 | $351.70 | $354.10 | $351.65 | $352.75 | 184,660,000 |
December 12 1989 | $348.56 | $352.21 | $348.41 | $351.73 | 176,820,000 |
December 11 1989 | $348.68 | $348.74 | $346.39 | $348.56 | 147,130,000 |
December 08 1989 | $347.60 | $349.60 | $347.59 | $348.69 | 144,910,000 |
December 07 1989 | $348.55 | $349.84 | $346.00 | $347.59 | 161,980,000 |
December 06 1989 | $349.58 | $349.94 | $347.91 | $348.55 | 145,850,000 |
December 05 1989 | $351.41 | $352.24 | $349.58 | $349.58 | 154,640,000 |
December 04 1989 | $350.63 | $351.51 | $350.32 | $351.41 | 150,360,000 |
December 01 1989 | $346.01 | $351.88 | $345.99 | $350.63 | 199,200,000 |
November 30 1989 | $343.60 | $346.50 | $343.57 | $345.99 | 153,200,000 |
November 29 1989 | $345.77 | $345.77 | $343.36 | $343.60 | 147,270,000 |
November 28 1989 | $345.61 | $346.33 | $344.41 | $345.77 | 153,770,000 |
November 27 1989 | $343.98 | $346.24 | $343.97 | $345.61 | 149,390,000 |
November 24 1989 | $341.92 | $344.24 | $341.91 | $343.97 | 86,290,000 |
