The S&P 500 (GSPC) returned 23.5% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $1,126.60 | $1,127.64 | $1,114.81 | $1,115.10 | 2,076,990,000 |
December 30 2009 | $1,125.53 | $1,126.42 | $1,121.94 | $1,126.42 | 2,277,300,000 |
December 29 2009 | $1,128.55 | $1,130.38 | $1,126.08 | $1,126.20 | 2,491,020,000 |
December 28 2009 | $1,127.53 | $1,130.38 | $1,123.51 | $1,127.78 | 2,716,400,000 |
December 24 2009 | $1,121.08 | $1,126.48 | $1,121.08 | $1,126.48 | 1,267,710,000 |
December 23 2009 | $1,118.84 | $1,121.58 | $1,116.00 | $1,120.59 | 3,166,870,000 |
December 22 2009 | $1,114.51 | $1,120.27 | $1,114.51 | $1,118.02 | 3,641,130,000 |
December 21 2009 | $1,105.31 | $1,117.68 | $1,105.31 | $1,114.05 | 3,977,340,000 |
December 18 2009 | $1,097.86 | $1,103.74 | $1,093.88 | $1,102.47 | 6,325,890,000 |
December 17 2009 | $1,106.36 | $1,106.36 | $1,095.88 | $1,096.08 | 7,615,070,000 |
December 16 2009 | $1,108.61 | $1,116.21 | $1,107.96 | $1,109.18 | 4,829,820,000 |
December 15 2009 | $1,114.11 | $1,114.11 | $1,105.35 | $1,107.93 | 5,045,100,000 |
December 14 2009 | $1,107.84 | $1,114.76 | $1,107.84 | $1,114.11 | 4,548,490,000 |
December 11 2009 | $1,103.96 | $1,108.50 | $1,101.34 | $1,106.41 | 3,791,090,000 |
December 10 2009 | $1,098.69 | $1,106.25 | $1,098.69 | $1,102.35 | 3,996,490,000 |
December 09 2009 | $1,091.07 | $1,097.04 | $1,085.89 | $1,095.95 | 4,115,410,000 |
December 08 2009 | $1,103.04 | $1,103.04 | $1,088.61 | $1,091.94 | 4,748,030,000 |
December 07 2009 | $1,105.52 | $1,110.72 | $1,100.83 | $1,103.25 | 4,103,360,000 |
December 04 2009 | $1,100.43 | $1,119.13 | $1,096.52 | $1,105.98 | 5,781,140,000 |
December 03 2009 | $1,110.59 | $1,117.28 | $1,098.74 | $1,099.92 | 4,810,030,000 |
December 02 2009 | $1,109.03 | $1,115.58 | $1,105.29 | $1,109.24 | 3,941,340,000 |
December 01 2009 | $1,098.89 | $1,112.28 | $1,098.89 | $1,108.86 | 4,249,310,000 |
November 30 2009 | $1,091.07 | $1,097.24 | $1,086.25 | $1,095.63 | 3,895,520,000 |
November 27 2009 | $1,105.47 | $1,105.47 | $1,083.74 | $1,091.49 | 2,362,910,000 |
November 25 2009 | $1,106.49 | $1,111.18 | $1,104.75 | $1,110.63 | 3,036,350,000 |
