The S&P 500 (GSPC) returned -32% between January 20, 2005 and January 20, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 19 2009 | $849.64 | $849.64 | $804.47 | $805.22 | 6,375,230,000 |
Week of January 12 2009 | $890.40 | $890.40 | $817.04 | $850.12 | 30,293,780,000 |
Week of January 05 2009 | $929.17 | $943.85 | $888.31 | $890.35 | 25,219,520,000 |
Week of December 29 2008 | $872.37 | $934.73 | $857.07 | $931.80 | 15,172,440,000 |
Week of December 22 2008 | $887.20 | $887.37 | $857.09 | $872.80 | 12,348,420,000 |
Week of December 15 2008 | $881.07 | $918.85 | $857.72 | $887.88 | 29,279,860,000 |
Week of December 08 2008 | $882.71 | $918.57 | $851.35 | $879.73 | 29,662,270,000 |
Week of December 01 2008 | $888.61 | $888.61 | $815.69 | $876.07 | 30,469,750,000 |
Week of November 24 2008 | $801.20 | $896.25 | $801.20 | $896.24 | 23,366,260,000 |
Week of November 17 2008 | $873.23 | $882.29 | $741.02 | $800.03 | 36,745,200,000 |
Week of November 10 2008 | $936.75 | $951.95 | $818.69 | $873.29 | 29,064,670,000 |
Week of November 03 2008 | $968.67 | $1,007.51 | $899.73 | $930.99 | 26,484,080,000 |
Week of October 27 2008 | $874.28 | $984.38 | $845.27 | $968.75 | 32,302,980,000 |
Week of October 20 2008 | $943.51 | $985.44 | $852.85 | $876.77 | 30,185,400,000 |
Week of October 13 2008 | $912.75 | $1,044.31 | $865.83 | $940.55 | 36,533,970,000 |
Week of October 06 2008 | $1,097.56 | $1,097.56 | $839.80 | $899.22 | 42,016,790,000 |
Week of September 29 2008 | $1,209.07 | $1,209.07 | $1,098.14 | $1,099.23 | 31,026,630,000 |
Week of September 22 2008 | $1,255.37 | $1,255.37 | $1,179.79 | $1,213.27 | 26,635,470,000 |
Week of September 15 2008 | $1,250.92 | $1,265.12 | $1,133.50 | $1,255.08 | 46,641,070,000 |
Week of September 08 2008 | $1,249.50 | $1,274.42 | $1,211.54 | $1,251.70 | 34,417,920,000 |
Week of September 01 2008 | $1,287.83 | $1,303.04 | $1,217.23 | $1,242.31 | 20,070,120,000 |
Week of August 25 2008 | $1,290.47 | $1,300.68 | $1,263.21 | $1,282.83 | 17,650,180,000 |
Week of August 18 2008 | $1,298.14 | $1,300.22 | $1,261.16 | $1,292.20 | 20,317,740,000 |
Week of August 11 2008 | $1,294.42 | $1,313.15 | $1,274.86 | $1,298.20 | 22,672,020,000 |
Week of August 04 2008 | $1,253.27 | $1,297.85 | $1,247.45 | $1,296.32 | 20,941,200,000 |
