The S&P 500 (GSPC) returned 74.9% between January 20, 2009 and January 20, 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 14 2013 | $1,472.05 | $1,485.98 | $1,463.76 | $1,485.98 | 17,024,890,000 |
Week of January 07 2013 | $1,466.47 | $1,472.75 | $1,451.64 | $1,472.05 | 18,003,450,000 |
Week of December 31 2012 | $1,402.43 | $1,467.94 | $1,398.11 | $1,466.47 | 14,660,950,000 |
Week of December 24 2012 | $1,430.15 | $1,430.15 | $1,401.58 | $1,402.43 | 8,790,850,000 |
Week of December 17 2012 | $1,413.54 | $1,448.00 | $1,413.54 | $1,430.15 | 20,543,390,000 |
Week of December 10 2012 | $1,418.07 | $1,438.59 | $1,411.88 | $1,413.58 | 16,918,840,000 |
Week of December 03 2012 | $1,416.34 | $1,423.73 | $1,398.23 | $1,418.07 | 16,930,770,000 |
Week of November 26 2012 | $1,409.15 | $1,419.70 | $1,385.43 | $1,416.18 | 16,954,180,000 |
Week of November 19 2012 | $1,359.88 | $1,409.16 | $1,359.88 | $1,409.15 | 10,754,010,000 |
Week of November 12 2012 | $1,379.86 | $1,388.81 | $1,343.35 | $1,359.88 | 18,107,380,000 |
Week of November 05 2012 | $1,414.02 | $1,433.38 | $1,373.03 | $1,379.85 | 18,011,370,000 |
Week of October 29 2012 | $1,410.99 | $1,434.27 | $1,405.95 | $1,414.20 | 11,239,480,000 |
Week of October 22 2012 | $1,433.21 | $1,435.46 | $1,403.28 | $1,411.94 | 16,987,410,000 |
Week of October 15 2012 | $1,428.75 | $1,464.02 | $1,427.24 | $1,433.19 | 18,463,100,000 |
Week of October 08 2012 | $1,460.93 | $1,460.93 | $1,425.53 | $1,428.59 | 15,577,390,000 |
Week of October 01 2012 | $1,440.90 | $1,470.96 | $1,439.01 | $1,460.93 | 17,147,310,000 |
Week of September 24 2012 | $1,459.76 | $1,463.24 | $1,430.53 | $1,440.67 | 16,973,760,000 |
Week of September 17 2012 | $1,465.42 | $1,467.07 | $1,449.98 | $1,460.15 | 18,527,570,000 |
Week of September 10 2012 | $1,437.92 | $1,474.51 | $1,428.98 | $1,465.77 | 20,023,040,000 |
Week of September 03 2012 | $1,406.54 | $1,437.92 | $1,396.56 | $1,437.92 | 14,259,910,000 |
Week of August 27 2012 | $1,411.13 | $1,416.17 | $1,397.01 | $1,406.58 | 13,141,340,000 |
Week of August 20 2012 | $1,417.85 | $1,426.68 | $1,398.04 | $1,411.13 | 14,718,990,000 |
Week of August 13 2012 | $1,405.87 | $1,418.71 | $1,397.32 | $1,418.16 | 14,123,730,000 |
Week of August 06 2012 | $1,391.04 | $1,407.14 | $1,391.04 | $1,405.87 | 15,913,920,000 |
Week of July 30 2012 | $1,385.94 | $1,394.16 | $1,354.65 | $1,390.99 | 19,419,460,000 |
