The S&P 500 (GSPC) returned 29.6% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $1,842.61 | $1,849.44 | $1,842.41 | $1,848.36 | 2,312,840,000 |
December 30 2013 | $1,841.47 | $1,842.47 | $1,838.77 | $1,841.07 | 2,293,860,000 |
December 27 2013 | $1,842.97 | $1,844.89 | $1,839.81 | $1,841.40 | 2,052,920,000 |
December 26 2013 | $1,834.96 | $1,842.84 | $1,834.96 | $1,842.02 | 1,982,270,000 |
December 24 2013 | $1,828.02 | $1,833.32 | $1,828.02 | $1,833.32 | 1,307,630,000 |
December 23 2013 | $1,822.92 | $1,829.75 | $1,822.92 | $1,827.99 | 2,851,540,000 |
December 20 2013 | $1,810.39 | $1,823.75 | $1,810.25 | $1,818.32 | 5,097,700,000 |
December 19 2013 | $1,809.00 | $1,810.88 | $1,801.35 | $1,809.60 | 3,497,210,000 |
December 18 2013 | $1,781.46 | $1,811.08 | $1,767.99 | $1,810.65 | 4,327,770,000 |
December 17 2013 | $1,786.47 | $1,786.77 | $1,777.05 | $1,781.00 | 3,270,030,000 |
December 16 2013 | $1,777.48 | $1,792.22 | $1,777.48 | $1,786.54 | 3,209,890,000 |
December 13 2013 | $1,777.98 | $1,780.92 | $1,772.45 | $1,775.32 | 3,061,070,000 |
December 12 2013 | $1,781.71 | $1,782.99 | $1,772.28 | $1,775.50 | 3,306,640,000 |
December 11 2013 | $1,802.76 | $1,802.97 | $1,780.09 | $1,782.22 | 3,472,240,000 |
December 10 2013 | $1,807.60 | $1,808.52 | $1,801.75 | $1,802.62 | 3,117,150,000 |
December 09 2013 | $1,806.21 | $1,811.52 | $1,806.21 | $1,808.37 | 3,129,500,000 |
December 06 2013 | $1,788.36 | $1,806.04 | $1,788.36 | $1,805.09 | 3,150,030,000 |
December 05 2013 | $1,792.82 | $1,792.82 | $1,783.38 | $1,785.03 | 3,336,880,000 |
December 04 2013 | $1,793.15 | $1,799.80 | $1,779.09 | $1,792.81 | 3,610,540,000 |
December 03 2013 | $1,800.10 | $1,800.10 | $1,787.85 | $1,795.15 | 3,475,680,000 |
December 02 2013 | $1,806.55 | $1,810.02 | $1,798.60 | $1,800.90 | 3,095,430,000 |
November 29 2013 | $1,808.69 | $1,813.55 | $1,803.98 | $1,805.81 | 1,598,300,000 |
November 27 2013 | $1,803.48 | $1,808.27 | $1,802.77 | $1,807.23 | 2,613,590,000 |
November 26 2013 | $1,802.87 | $1,808.42 | $1,800.77 | $1,802.75 | 3,427,120,000 |
November 25 2013 | $1,806.33 | $1,808.10 | $1,800.58 | $1,802.48 | 2,998,540,000 |
