The S&P 500 (GSPC) returned 73% between January 20, 1997 and January 20, 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 15 2001 | $1,318.32 | $1,354.55 | $1,313.33 | $1,342.54 | 5,407,600,000 |
Week of January 08 2001 | $1,298.35 | $1,333.21 | $1,276.29 | $1,318.55 | 6,290,500,000 |
Week of January 01 2001 | $1,320.28 | $1,350.24 | $1,274.62 | $1,298.35 | 6,571,900,000 |
Week of December 25 2000 | $1,305.97 | $1,340.10 | $1,301.64 | $1,320.28 | 3,950,000,000 |
Week of December 18 2000 | $1,312.15 | $1,346.44 | $1,254.07 | $1,305.95 | 6,473,400,000 |
Week of December 11 2000 | $1,369.89 | $1,389.05 | $1,305.38 | $1,312.15 | 6,103,300,000 |
Week of December 04 2000 | $1,315.18 | $1,380.33 | $1,310.23 | $1,369.89 | 5,888,900,000 |
Week of November 27 2000 | $1,341.77 | $1,362.50 | $1,294.90 | $1,315.23 | 4,758,130,000 |
Week of November 20 2000 | $1,367.72 | $1,367.72 | $1,321.89 | $1,341.77 | 3,460,970,000 |
Week of November 13 2000 | $1,365.98 | $1,395.96 | $1,328.62 | $1,367.72 | 5,341,600,000 |
Week of November 06 2000 | $1,428.76 | $1,438.46 | $1,365.97 | $1,365.98 | 4,794,600,000 |
Week of October 30 2000 | $1,379.58 | $1,433.40 | $1,376.86 | $1,426.69 | 5,925,100,000 |
Week of October 23 2000 | $1,396.93 | $1,415.64 | $1,337.81 | $1,379.58 | 5,911,100,000 |
Week of October 16 2000 | $1,374.17 | $1,408.47 | $1,305.79 | $1,396.93 | 6,083,900,000 |
Week of October 09 2000 | $1,408.99 | $1,409.69 | $1,327.08 | $1,374.17 | 5,760,600,000 |
Week of October 02 2000 | $1,436.52 | $1,454.82 | $1,397.06 | $1,408.99 | 5,642,900,000 |
Week of September 25 2000 | $1,448.72 | $1,461.69 | $1,419.44 | $1,436.51 | 5,667,000,000 |
Week of September 18 2000 | $1,465.81 | $1,467.77 | $1,421.88 | $1,448.72 | 5,382,300,000 |
Week of September 11 2000 | $1,494.50 | $1,506.76 | $1,460.22 | $1,465.81 | 5,241,200,000 |
Week of September 04 2000 | $1,520.77 | $1,520.77 | $1,489.88 | $1,494.50 | 3,780,100,000 |
Week of August 28 2000 | $1,506.45 | $1,530.09 | $1,500.09 | $1,520.77 | 4,171,900,000 |
Week of August 21 2000 | $1,491.72 | $1,513.47 | $1,489.52 | $1,506.45 | 3,944,100,000 |
Week of August 14 2000 | $1,471.84 | $1,499.47 | $1,468.56 | $1,491.72 | 4,353,300,000 |
Week of August 07 2000 | $1,462.93 | $1,490.33 | $1,453.06 | $1,471.84 | 4,677,300,000 |
Week of July 31 2000 | $1,419.89 | $1,462.93 | $1,418.71 | $1,462.93 | 4,937,400,000 |
