The S&P 500 (GSPC) returned -10.1% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $1,334.22 | $1,340.10 | $1,317.51 | $1,320.28 | 1,035,500,000 |
December 28 2000 | $1,328.92 | $1,335.93 | $1,325.78 | $1,334.22 | 1,015,300,000 |
December 27 2000 | $1,315.19 | $1,332.03 | $1,310.96 | $1,328.92 | 1,092,700,000 |
December 26 2000 | $1,305.97 | $1,315.94 | $1,301.64 | $1,315.19 | 806,500,000 |
December 22 2000 | $1,274.86 | $1,305.97 | $1,274.86 | $1,305.95 | 1,087,100,000 |
December 21 2000 | $1,264.74 | $1,285.31 | $1,254.07 | $1,274.86 | 1,449,900,000 |
December 20 2000 | $1,305.60 | $1,305.60 | $1,261.16 | $1,264.74 | 1,421,600,000 |
December 19 2000 | $1,322.96 | $1,346.44 | $1,305.20 | $1,305.60 | 1,324,900,000 |
December 18 2000 | $1,312.15 | $1,332.32 | $1,312.15 | $1,322.74 | 1,189,900,000 |
December 15 2000 | $1,340.93 | $1,340.93 | $1,305.38 | $1,312.15 | 1,561,100,000 |
December 14 2000 | $1,359.99 | $1,359.99 | $1,340.48 | $1,340.93 | 1,061,300,000 |
December 13 2000 | $1,371.18 | $1,385.82 | $1,358.48 | $1,359.99 | 1,195,100,000 |
December 12 2000 | $1,380.20 | $1,380.27 | $1,370.27 | $1,371.18 | 1,083,400,000 |
December 11 2000 | $1,369.89 | $1,389.05 | $1,364.14 | $1,380.20 | 1,202,400,000 |
December 08 2000 | $1,343.55 | $1,380.33 | $1,343.55 | $1,369.89 | 1,358,300,000 |
December 07 2000 | $1,351.46 | $1,353.50 | $1,339.26 | $1,343.55 | 1,128,000,000 |
December 06 2000 | $1,376.54 | $1,376.54 | $1,346.15 | $1,351.46 | 1,399,300,000 |
December 05 2000 | $1,324.97 | $1,376.56 | $1,324.97 | $1,376.54 | 900,300,000 |
December 04 2000 | $1,315.18 | $1,332.06 | $1,310.23 | $1,324.97 | 1,103,000,000 |
December 01 2000 | $1,314.95 | $1,334.67 | $1,307.02 | $1,315.23 | 1,195,200,000 |
November 30 2000 | $1,341.91 | $1,341.91 | $1,294.90 | $1,314.95 | 1,186,530,000 |
November 29 2000 | $1,336.09 | $1,352.38 | $1,329.28 | $1,341.93 | 402,100,000 |
November 28 2000 | $1,348.97 | $1,358.81 | $1,334.97 | $1,336.09 | 1,028,200,000 |
November 27 2000 | $1,341.77 | $1,362.50 | $1,341.77 | $1,348.97 | 946,100,000 |
November 24 2000 | $1,322.36 | $1,343.83 | $1,322.36 | $1,341.77 | 404,870,000 |
