The S&P 500 (GSPC) returned 13.6% in 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $1,424.71 | $1,427.00 | $1,416.84 | $1,418.30 | 1,678,200,000 |
December 28 2006 | $1,426.77 | $1,427.26 | $1,422.05 | $1,424.73 | 1,508,570,000 |
December 27 2006 | $1,416.63 | $1,427.72 | $1,416.63 | $1,426.84 | 1,667,370,000 |
December 26 2006 | $1,410.75 | $1,417.91 | $1,410.45 | $1,416.90 | 1,310,310,000 |
December 22 2006 | $1,418.10 | $1,418.82 | $1,410.28 | $1,410.76 | 1,647,590,000 |
December 21 2006 | $1,423.20 | $1,426.40 | $1,415.90 | $1,418.30 | 2,322,410,000 |
December 20 2006 | $1,425.51 | $1,429.05 | $1,423.51 | $1,423.53 | 2,387,630,000 |
December 19 2006 | $1,422.42 | $1,428.30 | $1,414.88 | $1,425.55 | 2,717,060,000 |
December 18 2006 | $1,427.08 | $1,431.81 | $1,420.65 | $1,422.48 | 2,568,140,000 |
December 15 2006 | $1,425.48 | $1,431.63 | $1,425.48 | $1,427.09 | 3,229,580,000 |
December 14 2006 | $1,413.16 | $1,427.23 | $1,413.16 | $1,425.49 | 2,729,700,000 |
December 13 2006 | $1,411.32 | $1,416.64 | $1,411.05 | $1,413.21 | 2,552,260,000 |
December 12 2006 | $1,413.00 | $1,413.78 | $1,404.75 | $1,411.56 | 2,738,170,000 |
December 11 2006 | $1,409.81 | $1,415.60 | $1,408.56 | $1,413.04 | 2,289,900,000 |
December 08 2006 | $1,407.27 | $1,414.09 | $1,403.67 | $1,409.84 | 2,440,460,000 |
December 07 2006 | $1,412.86 | $1,418.27 | $1,406.80 | $1,407.29 | 2,743,150,000 |
December 06 2006 | $1,414.40 | $1,415.93 | $1,411.05 | $1,412.90 | 2,725,280,000 |
December 05 2006 | $1,409.10 | $1,415.27 | $1,408.78 | $1,414.76 | 2,755,700,000 |
December 04 2006 | $1,396.67 | $1,411.23 | $1,396.67 | $1,409.12 | 2,766,320,000 |
December 01 2006 | $1,400.63 | $1,402.46 | $1,385.93 | $1,396.71 | 2,800,980,000 |
November 30 2006 | $1,399.47 | $1,406.30 | $1,393.83 | $1,400.63 | 4,006,230,000 |
November 29 2006 | $1,386.11 | $1,401.14 | $1,386.11 | $1,399.48 | 2,790,970,000 |
November 28 2006 | $1,381.61 | $1,387.91 | $1,377.83 | $1,386.72 | 2,639,750,000 |
November 27 2006 | $1,400.95 | $1,400.95 | $1,381.44 | $1,381.96 | 2,711,210,000 |
November 24 2006 | $1,405.94 | $1,405.94 | $1,399.25 | $1,400.95 | 832,550,000 |
