The S&P 500 (GSPC) returned 29.6% between August 1, 1974 and January 31, 1977.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 31 1977 | $102.03 | $102.44 | $100.91 | $102.03 | 22,920,000 |
Week of January 24 1977 | $103.25 | $104.08 | $101.08 | $101.93 | 124,130,000 |
Week of January 17 1977 | $103.73 | $104.45 | $102.35 | $103.32 | 123,010,000 |
Week of January 10 1977 | $105.20 | $105.75 | $102.75 | $104.01 | 116,890,000 |
Week of January 03 1977 | $107.00 | $107.97 | $104.30 | $105.01 | 114,670,000 |
Week of December 27 1976 | $106.06 | $107.82 | $104.58 | $107.46 | 110,700,000 |
Week of December 20 1976 | $103.65 | $105.59 | $102.99 | $104.84 | 96,610,000 |
Week of December 13 1976 | $104.63 | $105.89 | $103.80 | $104.26 | 126,050,000 |
Week of December 06 1976 | $103.56 | $105.36 | $102.53 | $104.70 | 133,290,000 |
Week of November 29 1976 | $102.44 | $103.46 | $101.46 | $102.76 | 103,680,000 |
Week of November 22 1976 | $102.59 | $103.51 | $101.41 | $103.15 | 75,440,000 |
Week of November 15 1976 | $99.90 | $102.77 | $98.53 | $101.92 | 106,180,000 |
Week of November 08 1976 | $99.60 | $100.62 | $98.18 | $99.24 | 83,400,000 |
Week of November 01 1976 | $103.10 | $103.78 | $100.48 | $100.82 | 80,220,000 |
Week of October 25 1976 | $100.07 | $103.10 | $99.21 | $102.90 | 78,540,000 |
Week of October 18 1976 | $101.47 | $102.32 | $99.24 | $99.96 | 83,620,000 |
Week of October 11 1976 | $101.64 | $102.48 | $100.02 | $100.88 | 89,340,000 |
Week of October 04 1976 | $104.03 | $104.62 | $102.05 | $102.56 | 89,270,000 |
Week of September 27 1976 | $107.27 | $107.70 | $103.60 | $104.17 | 91,280,000 |
Week of September 20 1976 | $106.32 | $108.72 | $105.74 | $106.80 | 126,610,000 |
Week of September 13 1976 | $104.29 | $106.81 | $103.28 | $106.27 | 97,110,000 |
Week of September 06 1976 | $105.03 | $105.73 | $103.79 | $104.65 | 69,530,000 |
Week of August 30 1976 | $102.07 | $104.84 | $101.22 | $104.30 | 77,460,000 |
Week of August 23 1976 | $101.96 | $102.65 | $100.43 | $101.48 | 76,980,000 |
Week of August 16 1976 | $104.43 | $105.41 | $101.96 | $102.37 | 84,010,000 |
