The S&P 500 (GSPC) returned 55.9% between 1980 and 1983.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 1983 | $163.22 | $165.84 | $163.22 | $164.93 | 307,860,000 |
Week of December 19 1983 | $162.34 | $164.18 | $161.64 | $163.22 | 435,970,000 |
Week of December 12 1983 | $165.13 | $165.63 | $161.58 | $162.39 | 425,600,000 |
Week of December 05 1983 | $165.44 | $166.34 | $164.50 | $165.08 | 478,500,000 |
Week of November 28 1983 | $167.20 | $168.07 | $165.25 | $165.44 | 499,730,000 |
Week of November 21 1983 | $165.04 | $167.26 | $165.00 | $167.18 | 381,190,000 |
Week of November 14 1983 | $166.29 | $167.58 | $164.50 | $165.09 | 417,120,000 |
Week of November 07 1983 | $162.42 | $166.30 | $161.63 | $166.29 | 380,400,000 |
Week of October 31 1983 | $163.37 | $165.21 | $162.22 | $162.44 | 416,560,000 |
Week of October 24 1983 | $165.85 | $167.15 | $163.23 | $163.37 | 408,270,000 |
Week of October 17 1983 | $169.85 | $171.18 | $164.98 | $165.95 | 454,240,000 |
Week of October 10 1983 | $170.77 | $172.65 | $169.13 | $169.86 | 361,540,000 |
Week of October 03 1983 | $165.99 | $171.10 | $164.93 | $170.80 | 491,110,000 |
Week of September 26 1983 | $169.53 | $170.41 | $165.63 | $166.07 | 387,910,000 |
Week of September 19 1983 | $166.27 | $170.17 | $166.26 | $169.51 | 470,190,000 |
Week of September 12 1983 | $166.95 | $169.20 | $164.17 | $166.25 | 407,310,000 |
Week of September 05 1983 | $165.20 | $168.48 | $165.03 | $166.92 | 338,980,000 |
Week of August 29 1983 | $162.14 | $165.07 | $160.97 | $165.00 | 331,620,000 |
Week of August 22 1983 | $164.18 | $165.64 | $159.96 | $162.14 | 347,210,000 |
Week of August 15 1983 | $162.22 | $165.91 | $162.22 | $163.98 | 384,010,000 |
Week of August 08 1983 | $161.73 | $162.60 | $158.50 | $162.16 | 378,250,000 |
Week of August 01 1983 | $162.34 | $163.44 | $159.63 | $161.74 | 400,760,000 |
Week of July 25 1983 | $167.67 | $170.72 | $161.50 | $162.56 | 437,900,000 |
Week of July 18 1983 | $164.28 | $169.80 | $163.30 | $168.89 | 423,130,000 |
Week of July 11 1983 | $167.09 | $168.11 | $164.03 | $164.29 | 347,390,000 |
