The S&P 500 (GSPC) returned 4.9% between 1970 and 1973.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 1973 | $97.55 | $98.30 | $95.95 | $97.55 | 23,470,000 |
Week of December 24 1973 | $92.90 | $98.76 | $91.68 | $97.54 | 74,190,000 |
Week of December 17 1973 | $92.75 | $96.83 | $91.87 | $93.54 | 89,110,000 |
Week of December 10 1973 | $97.95 | $99.09 | $91.05 | $93.29 | 95,010,000 |
Week of December 03 1973 | $93.90 | $97.58 | $91.55 | $96.51 | 102,600,000 |
Week of November 26 1973 | $96.58 | $98.72 | $94.88 | $95.96 | 93,820,000 |
Week of November 19 1973 | $100.71 | $103.65 | $97.64 | $99.44 | 76,390,000 |
Week of November 12 1973 | $104.44 | $105.75 | $100.69 | $103.88 | 109,310,000 |
Week of November 05 1973 | $105.52 | $108.45 | $104.52 | $105.30 | 87,120,000 |
Week of October 29 1973 | $111.15 | $112.56 | $106.33 | $107.07 | 86,690,000 |
Week of October 22 1973 | $109.16 | $112.31 | $107.40 | $111.38 | 80,740,000 |
Week of October 15 1973 | $110.05 | $111.56 | $108.50 | $110.22 | 90,630,000 |
Week of October 08 1973 | $110.23 | $112.82 | $108.02 | $111.44 | 100,910,000 |
Week of October 01 1973 | $108.21 | $110.46 | $107.08 | $109.85 | 97,190,000 |
Week of September 24 1973 | $107.36 | $110.45 | $106.21 | $108.43 | 102,110,000 |
Week of September 17 1973 | $104.15 | $108.02 | $102.41 | $107.20 | 105,790,000 |
Week of September 10 1973 | $103.85 | $105.12 | $102.13 | $104.44 | 61,780,000 |
Week of September 03 1973 | $104.51 | $105.95 | $103.60 | $104.76 | 59,390,000 |
Week of August 27 1973 | $102.42 | $104.92 | $101.09 | $104.25 | 59,870,000 |
Week of August 20 1973 | $101.61 | $102.65 | $99.74 | $101.62 | 53,810,000 |
Week of August 13 1973 | $103.71 | $104.83 | $101.38 | $102.31 | 59,210,000 |
Week of August 06 1973 | $106.73 | $107.57 | $104.21 | $104.77 | 62,020,000 |
Week of July 30 1973 | $109.25 | $110.12 | $105.51 | $106.49 | 64,250,000 |
Week of July 23 1973 | $107.52 | $111.04 | $106.31 | $109.59 | 85,400,000 |
Week of July 16 1973 | $105.67 | $108.02 | $103.42 | $107.14 | 83,640,000 |
