The S&P 500 (GSPC) returned 13.3% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $1,402.43 | $1,426.74 | $1,398.11 | $1,426.19 | 3,204,330,000 |
December 28 2012 | $1,418.10 | $1,418.10 | $1,401.58 | $1,402.43 | 2,426,680,000 |
December 27 2012 | $1,419.83 | $1,422.80 | $1,401.80 | $1,418.10 | 2,830,180,000 |
December 26 2012 | $1,426.66 | $1,429.42 | $1,416.43 | $1,419.83 | 2,285,030,000 |
December 24 2012 | $1,430.15 | $1,430.15 | $1,424.66 | $1,426.66 | 1,248,960,000 |
December 21 2012 | $1,443.67 | $1,443.67 | $1,422.58 | $1,430.15 | 5,229,160,000 |
December 20 2012 | $1,435.81 | $1,443.70 | $1,432.82 | $1,443.69 | 3,686,580,000 |
December 19 2012 | $1,446.79 | $1,447.75 | $1,435.80 | $1,435.81 | 3,869,800,000 |
December 18 2012 | $1,430.47 | $1,448.00 | $1,430.47 | $1,446.79 | 4,302,240,000 |
December 17 2012 | $1,413.54 | $1,430.67 | $1,413.54 | $1,430.36 | 3,455,610,000 |
December 14 2012 | $1,419.45 | $1,419.45 | $1,411.88 | $1,413.58 | 3,210,170,000 |
December 13 2012 | $1,428.48 | $1,431.36 | $1,416.00 | $1,419.45 | 3,349,960,000 |
December 12 2012 | $1,427.84 | $1,438.59 | $1,426.76 | $1,428.48 | 3,709,050,000 |
December 11 2012 | $1,418.55 | $1,434.27 | $1,418.55 | $1,427.84 | 3,650,230,000 |
December 10 2012 | $1,418.07 | $1,421.64 | $1,415.64 | $1,418.55 | 2,999,430,000 |
December 07 2012 | $1,413.95 | $1,420.34 | $1,410.90 | $1,418.07 | 3,125,160,000 |
December 06 2012 | $1,409.43 | $1,413.95 | $1,405.93 | $1,413.94 | 3,229,700,000 |
December 05 2012 | $1,407.05 | $1,415.56 | $1,398.23 | $1,409.28 | 4,253,920,000 |
December 04 2012 | $1,409.46 | $1,413.14 | $1,403.65 | $1,407.05 | 3,247,710,000 |
December 03 2012 | $1,416.34 | $1,423.73 | $1,408.46 | $1,409.46 | 3,074,280,000 |
November 30 2012 | $1,415.95 | $1,418.86 | $1,411.63 | $1,416.18 | 3,966,000,000 |
November 29 2012 | $1,409.96 | $1,419.70 | $1,409.04 | $1,415.95 | 3,356,850,000 |
November 28 2012 | $1,398.77 | $1,410.31 | $1,385.43 | $1,409.93 | 3,359,250,000 |
November 27 2012 | $1,406.29 | $1,409.01 | $1,398.03 | $1,398.94 | 3,323,120,000 |
November 26 2012 | $1,409.15 | $1,409.15 | $1,397.68 | $1,406.29 | 2,948,960,000 |
