The S&P 500 (GSPC) returned -0.7% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $2,060.59 | $2,062.54 | $2,043.62 | $2,043.94 | 2,655,330,000 |
December 30 2015 | $2,077.34 | $2,077.34 | $2,061.97 | $2,063.36 | 2,367,430,000 |
December 29 2015 | $2,060.54 | $2,081.56 | $2,060.54 | $2,078.36 | 2,542,000,000 |
December 28 2015 | $2,057.77 | $2,057.77 | $2,044.20 | $2,056.50 | 2,492,510,000 |
December 24 2015 | $2,063.52 | $2,067.36 | $2,058.73 | $2,060.99 | 1,411,860,000 |
December 23 2015 | $2,042.20 | $2,064.73 | $2,042.20 | $2,064.29 | 3,484,090,000 |
December 22 2015 | $2,023.15 | $2,042.74 | $2,020.49 | $2,038.97 | 3,520,860,000 |
December 21 2015 | $2,010.27 | $2,022.90 | $2,005.93 | $2,021.15 | 3,760,280,000 |
December 18 2015 | $2,040.81 | $2,040.81 | $2,005.33 | $2,005.55 | 6,683,070,000 |
December 17 2015 | $2,073.76 | $2,076.37 | $2,041.66 | $2,041.89 | 4,327,390,000 |
December 16 2015 | $2,046.50 | $2,076.72 | $2,042.43 | $2,073.07 | 4,635,450,000 |
December 15 2015 | $2,025.55 | $2,053.87 | $2,025.55 | $2,043.41 | 4,353,540,000 |
December 14 2015 | $2,013.37 | $2,022.92 | $1,993.26 | $2,021.94 | 4,612,440,000 |
December 11 2015 | $2,047.27 | $2,047.27 | $2,008.80 | $2,012.37 | 4,301,060,000 |
December 10 2015 | $2,047.93 | $2,067.65 | $2,045.67 | $2,052.23 | 3,715,150,000 |
December 09 2015 | $2,061.17 | $2,080.33 | $2,036.53 | $2,047.62 | 4,385,250,000 |
December 08 2015 | $2,073.39 | $2,073.85 | $2,052.32 | $2,063.59 | 4,173,570,000 |
December 07 2015 | $2,090.42 | $2,090.42 | $2,066.78 | $2,077.07 | 4,043,820,000 |
December 04 2015 | $2,051.24 | $2,093.84 | $2,051.24 | $2,091.69 | 4,214,910,000 |
December 03 2015 | $2,080.71 | $2,085.00 | $2,042.35 | $2,049.62 | 4,306,490,000 |
December 02 2015 | $2,101.71 | $2,104.27 | $2,077.11 | $2,079.51 | 3,950,640,000 |
December 01 2015 | $2,082.93 | $2,103.37 | $2,082.93 | $2,102.63 | 3,712,120,000 |
November 30 2015 | $2,090.95 | $2,093.81 | $2,080.41 | $2,080.41 | 4,275,030,000 |
November 27 2015 | $2,088.82 | $2,093.29 | $2,084.13 | $2,090.11 | 1,466,840,000 |
November 25 2015 | $2,089.30 | $2,093.00 | $2,086.30 | $2,088.87 | 2,852,940,000 |
