The S&P 500 (GSPC) returned 19.5% in 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $1,464.47 | $1,472.42 | $1,458.19 | $1,469.25 | 374,050,000 |
December 30 1999 | $1,463.46 | $1,473.10 | $1,462.60 | $1,464.47 | 554,680,000 |
December 29 1999 | $1,457.66 | $1,467.47 | $1,457.66 | $1,463.46 | 567,860,000 |
December 28 1999 | $1,457.09 | $1,462.68 | $1,452.78 | $1,457.66 | 655,400,000 |
December 27 1999 | $1,458.34 | $1,463.19 | $1,450.83 | $1,457.10 | 722,600,000 |
December 23 1999 | $1,436.13 | $1,461.44 | $1,436.13 | $1,458.34 | 728,600,000 |
December 22 1999 | $1,433.43 | $1,440.02 | $1,429.13 | $1,436.13 | 850,000,000 |
December 21 1999 | $1,418.09 | $1,436.47 | $1,414.80 | $1,433.43 | 963,500,000 |
December 20 1999 | $1,421.03 | $1,429.16 | $1,411.10 | $1,418.09 | 904,600,000 |
December 17 1999 | $1,418.78 | $1,431.77 | $1,418.78 | $1,421.03 | 1,349,800,000 |
December 16 1999 | $1,413.32 | $1,423.11 | $1,408.35 | $1,418.78 | 1,070,300,000 |
December 15 1999 | $1,403.17 | $1,417.40 | $1,396.20 | $1,413.33 | 1,033,900,000 |
December 14 1999 | $1,415.22 | $1,418.30 | $1,401.59 | $1,403.17 | 1,027,800,000 |
December 13 1999 | $1,417.04 | $1,421.58 | $1,410.10 | $1,415.22 | 977,600,000 |
December 10 1999 | $1,408.11 | $1,421.58 | $1,405.65 | $1,417.04 | 987,200,000 |
December 09 1999 | $1,403.88 | $1,418.43 | $1,391.47 | $1,408.11 | 1,122,100,000 |
December 08 1999 | $1,409.17 | $1,415.66 | $1,403.88 | $1,403.88 | 957,000,000 |
December 07 1999 | $1,423.33 | $1,426.81 | $1,409.17 | $1,409.17 | 1,085,800,000 |
December 06 1999 | $1,433.30 | $1,434.15 | $1,418.25 | $1,423.33 | 916,800,000 |
December 03 1999 | $1,409.04 | $1,447.42 | $1,409.04 | $1,433.30 | 1,006,400,000 |
December 02 1999 | $1,397.72 | $1,409.04 | $1,397.72 | $1,409.04 | 900,700,000 |
December 01 1999 | $1,388.91 | $1,400.12 | $1,387.38 | $1,397.72 | 884,000,000 |
November 30 1999 | $1,407.83 | $1,410.59 | $1,386.95 | $1,388.91 | 951,500,000 |
November 29 1999 | $1,416.62 | $1,416.62 | $1,404.15 | $1,407.83 | 866,100,000 |
November 26 1999 | $1,417.08 | $1,425.24 | $1,416.14 | $1,416.62 | 312,120,000 |
