The S&P 500 (GSPC) returned -11.3% between 2007 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $1,254.66 | $1,262.60 | $1,251.48 | $1,257.64 | 10,455,790,000 |
Week of December 20 2010 | $1,245.76 | $1,259.39 | $1,241.51 | $1,256.77 | 10,828,420,000 |
Week of December 13 2010 | $1,242.52 | $1,246.73 | $1,232.85 | $1,243.91 | 22,270,220,000 |
Week of December 06 2010 | $1,223.87 | $1,240.40 | $1,219.50 | $1,240.40 | 24,175,410,000 |
Week of November 29 2010 | $1,189.08 | $1,225.57 | $1,173.64 | $1,224.71 | 21,212,840,000 |
Week of November 22 2010 | $1,198.07 | $1,198.94 | $1,176.91 | $1,189.40 | 12,820,640,000 |
Week of November 15 2010 | $1,200.44 | $1,207.43 | $1,173.00 | $1,199.73 | 20,887,180,000 |
Week of November 08 2010 | $1,223.24 | $1,226.84 | $1,194.08 | $1,199.21 | 21,491,310,000 |
Week of November 01 2010 | $1,185.71 | $1,227.08 | $1,177.65 | $1,225.85 | 23,993,790,000 |
Week of October 25 2010 | $1,184.74 | $1,196.14 | $1,171.70 | $1,183.26 | 20,582,070,000 |
Week of October 18 2010 | $1,176.83 | $1,189.43 | $1,159.71 | $1,183.08 | 22,881,410,000 |
Week of October 11 2010 | $1,165.32 | $1,184.38 | $1,155.71 | $1,176.19 | 22,245,800,000 |
Week of October 04 2010 | $1,144.96 | $1,167.73 | $1,131.87 | $1,165.15 | 19,528,080,000 |
Week of September 27 2010 | $1,148.64 | $1,157.16 | $1,132.09 | $1,146.24 | 20,187,050,000 |
Week of September 20 2010 | $1,126.57 | $1,148.90 | $1,122.79 | $1,148.67 | 19,422,610,000 |
Week of September 13 2010 | $1,113.38 | $1,131.47 | $1,113.38 | $1,125.59 | 19,862,160,000 |
Week of September 06 2010 | $1,102.60 | $1,110.88 | $1,091.15 | $1,109.55 | 12,780,950,000 |
Week of August 30 2010 | $1,062.90 | $1,105.10 | $1,040.88 | $1,104.51 | 18,592,350,000 |
Week of August 23 2010 | $1,073.36 | $1,081.58 | $1,039.70 | $1,064.59 | 19,756,640,000 |
Week of August 16 2010 | $1,077.49 | $1,100.14 | $1,063.91 | $1,071.69 | 18,887,030,000 |
Week of August 09 2010 | $1,122.80 | $1,129.24 | $1,076.69 | $1,079.25 | 20,320,520,000 |
Week of August 02 2010 | $1,107.53 | $1,128.75 | $1,107.17 | $1,121.64 | 19,817,300,000 |
Week of July 26 2010 | $1,102.89 | $1,120.95 | $1,088.01 | $1,101.60 | 21,356,600,000 |
Week of July 19 2010 | $1,066.85 | $1,103.73 | $1,056.88 | $1,102.66 | 22,901,430,000 |
Week of July 12 2010 | $1,077.23 | $1,099.46 | $1,063.32 | $1,064.88 | 22,438,320,000 |
