The S&P 500 (GSPC) returned 0% in 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $1,262.82 | $1,264.12 | $1,257.46 | $1,257.60 | 2,271,850,000 |
December 29 2011 | $1,249.75 | $1,263.54 | $1,249.75 | $1,263.02 | 2,278,130,000 |
December 28 2011 | $1,265.38 | $1,265.85 | $1,248.64 | $1,249.64 | 2,349,980,000 |
December 27 2011 | $1,265.02 | $1,269.37 | $1,262.30 | $1,265.43 | 2,130,590,000 |
December 23 2011 | $1,254.00 | $1,265.42 | $1,254.00 | $1,265.33 | 2,233,830,000 |
December 22 2011 | $1,243.72 | $1,255.22 | $1,243.72 | $1,254.00 | 3,492,250,000 |
December 21 2011 | $1,241.25 | $1,245.09 | $1,229.51 | $1,243.72 | 2,959,020,000 |
December 20 2011 | $1,205.72 | $1,242.82 | $1,205.72 | $1,241.30 | 4,055,590,000 |
December 19 2011 | $1,219.74 | $1,224.57 | $1,202.37 | $1,205.35 | 3,659,820,000 |
December 16 2011 | $1,216.09 | $1,231.04 | $1,215.20 | $1,219.66 | 5,345,800,000 |
December 15 2011 | $1,212.12 | $1,225.60 | $1,212.12 | $1,215.75 | 3,810,340,000 |
December 14 2011 | $1,225.73 | $1,225.73 | $1,209.47 | $1,211.82 | 4,298,290,000 |
December 13 2011 | $1,236.83 | $1,249.86 | $1,219.43 | $1,225.73 | 4,121,570,000 |
December 12 2011 | $1,255.05 | $1,255.05 | $1,227.25 | $1,236.47 | 3,600,570,000 |
December 09 2011 | $1,234.48 | $1,258.25 | $1,234.48 | $1,255.19 | 3,830,610,000 |
December 08 2011 | $1,260.87 | $1,260.87 | $1,231.47 | $1,234.35 | 4,298,370,000 |
December 07 2011 | $1,258.14 | $1,267.06 | $1,244.80 | $1,261.01 | 4,160,540,000 |
December 06 2011 | $1,257.19 | $1,266.03 | $1,253.03 | $1,258.47 | 3,734,230,000 |
December 05 2011 | $1,244.33 | $1,266.73 | $1,244.33 | $1,257.08 | 4,148,060,000 |
December 02 2011 | $1,246.03 | $1,260.08 | $1,243.35 | $1,244.28 | 4,144,310,000 |
December 01 2011 | $1,246.91 | $1,251.09 | $1,239.73 | $1,244.58 | 3,818,680,000 |
November 30 2011 | $1,196.72 | $1,247.11 | $1,196.72 | $1,246.96 | 5,801,910,000 |
November 29 2011 | $1,192.56 | $1,203.67 | $1,191.80 | $1,195.19 | 3,992,650,000 |
November 28 2011 | $1,158.67 | $1,197.35 | $1,158.67 | $1,192.55 | 3,920,750,000 |
November 25 2011 | $1,161.41 | $1,172.66 | $1,158.66 | $1,158.67 | 1,664,200,000 |
