The S&P 500 (GSPC) returned -38.5% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $890.59 | $910.32 | $889.67 | $903.25 | 4,172,940,000 |
December 30 2008 | $870.58 | $891.12 | $870.58 | $890.64 | 3,627,800,000 |
December 29 2008 | $872.37 | $873.70 | $857.07 | $869.42 | 3,323,430,000 |
December 26 2008 | $869.51 | $873.74 | $866.52 | $872.80 | 1,880,050,000 |
December 24 2008 | $863.87 | $869.79 | $861.44 | $868.15 | 1,546,550,000 |
December 23 2008 | $874.31 | $880.44 | $860.10 | $863.16 | 4,051,970,000 |
December 22 2008 | $887.20 | $887.37 | $857.09 | $871.63 | 4,869,850,000 |
December 19 2008 | $886.96 | $905.47 | $883.02 | $887.88 | 6,705,310,000 |
December 18 2008 | $905.98 | $911.02 | $877.44 | $885.28 | 5,675,000,000 |
December 17 2008 | $908.16 | $918.85 | $895.94 | $904.42 | 5,907,380,000 |
December 16 2008 | $871.53 | $914.66 | $871.53 | $913.18 | 6,009,780,000 |
December 15 2008 | $881.07 | $884.63 | $857.72 | $868.57 | 4,982,390,000 |
December 12 2008 | $871.79 | $883.24 | $851.35 | $879.73 | 5,959,590,000 |
December 11 2008 | $898.35 | $904.63 | $868.73 | $873.59 | 5,513,840,000 |
December 10 2008 | $892.17 | $908.27 | $885.45 | $899.24 | 5,942,130,000 |
December 09 2008 | $906.48 | $916.26 | $885.38 | $888.67 | 5,693,110,000 |
December 08 2008 | $882.71 | $918.57 | $882.71 | $909.70 | 6,553,600,000 |
December 05 2008 | $844.43 | $879.42 | $818.41 | $876.07 | 6,165,370,000 |
December 04 2008 | $869.75 | $875.60 | $833.60 | $845.22 | 5,860,390,000 |
December 03 2008 | $843.60 | $873.12 | $827.60 | $870.74 | 6,221,880,000 |
December 02 2008 | $817.94 | $850.54 | $817.94 | $848.81 | 6,170,100,000 |
December 01 2008 | $888.61 | $888.61 | $815.69 | $816.21 | 6,052,010,000 |
November 28 2008 | $886.89 | $896.25 | $881.21 | $896.24 | 2,740,860,000 |
November 26 2008 | $852.90 | $887.68 | $841.37 | $887.68 | 5,793,260,000 |
November 25 2008 | $853.40 | $868.94 | $834.99 | $857.39 | 6,952,700,000 |
