The S&P 500 (GSPC) returned 11.5% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $2,082.11 | $2,085.58 | $2,057.94 | $2,058.90 | 2,606,070,000 |
December 30 2014 | $2,088.49 | $2,088.49 | $2,079.53 | $2,080.35 | 2,440,280,000 |
December 29 2014 | $2,087.63 | $2,093.55 | $2,085.75 | $2,090.57 | 2,452,360,000 |
December 26 2014 | $2,084.30 | $2,092.70 | $2,084.30 | $2,088.77 | 1,735,230,000 |
December 24 2014 | $2,083.25 | $2,087.56 | $2,081.86 | $2,081.88 | 1,416,980,000 |
December 23 2014 | $2,081.48 | $2,086.73 | $2,079.77 | $2,082.17 | 3,043,950,000 |
December 22 2014 | $2,069.28 | $2,078.76 | $2,069.28 | $2,078.54 | 3,369,520,000 |
December 19 2014 | $2,061.04 | $2,077.85 | $2,061.03 | $2,070.65 | 6,465,530,000 |
December 18 2014 | $2,018.98 | $2,061.23 | $2,018.98 | $2,061.23 | 4,703,380,000 |
December 17 2014 | $1,973.77 | $2,016.75 | $1,973.77 | $2,012.89 | 4,942,370,000 |
December 16 2014 | $1,986.71 | $2,016.89 | $1,972.56 | $1,972.74 | 4,958,680,000 |
December 15 2014 | $2,005.03 | $2,018.69 | $1,982.26 | $1,989.63 | 4,361,990,000 |
December 12 2014 | $2,030.36 | $2,032.25 | $2,002.33 | $2,002.33 | 4,157,650,000 |
December 11 2014 | $2,027.92 | $2,055.53 | $2,027.92 | $2,035.33 | 3,917,950,000 |
December 10 2014 | $2,058.86 | $2,058.86 | $2,024.26 | $2,026.14 | 4,114,440,000 |
December 09 2014 | $2,056.55 | $2,060.60 | $2,034.17 | $2,059.82 | 3,970,150,000 |
December 08 2014 | $2,074.84 | $2,075.78 | $2,054.27 | $2,060.31 | 3,800,990,000 |
December 05 2014 | $2,072.78 | $2,079.47 | $2,070.81 | $2,075.37 | 3,419,620,000 |
December 04 2014 | $2,073.64 | $2,077.34 | $2,062.34 | $2,071.92 | 3,408,340,000 |
December 03 2014 | $2,067.45 | $2,076.28 | $2,066.65 | $2,074.33 | 3,612,680,000 |
December 02 2014 | $2,053.77 | $2,068.77 | $2,053.77 | $2,066.55 | 3,686,650,000 |
December 01 2014 | $2,065.78 | $2,065.78 | $2,049.57 | $2,053.44 | 4,159,010,000 |
November 28 2014 | $2,074.78 | $2,075.76 | $2,065.06 | $2,067.56 | 2,504,640,000 |
November 26 2014 | $2,067.36 | $2,073.29 | $2,066.62 | $2,072.83 | 2,745,260,000 |
November 25 2014 | $2,070.15 | $2,074.21 | $2,064.75 | $2,067.03 | 3,392,940,000 |
