The S&P 500 (GSPC) returned -26.3% between 1970 and 1974.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1974 | $68.11 | $69.80 | $64.13 | $68.56 | 315,150,000 |
November 1974 | $73.88 | $77.41 | $66.85 | $69.97 | 286,790,000 |
October 1974 | $63.39 | $75.90 | $60.96 | $73.90 | 377,100,000 |
September 1974 | $70.52 | $73.01 | $62.52 | $63.54 | 280,050,000 |
August 1974 | $78.75 | $83.53 | $69.37 | $72.15 | 280,100,000 |
July 1974 | $86.02 | $86.89 | $78.96 | $79.31 | 274,090,000 |
June 1974 | $89.10 | $93.76 | $85.13 | $86.00 | 245,340,000 |
May 1974 | $92.22 | $93.59 | $85.87 | $87.28 | 275,150,000 |
April 1974 | $93.25 | $95.42 | $88.62 | $90.31 | 254,270,000 |
March 1974 | $95.53 | $101.05 | $93.44 | $93.98 | 309,600,000 |
February 1974 | $95.32 | $97.43 | $89.53 | $96.22 | 256,810,000 |
January 1974 | $97.68 | $100.94 | $91.62 | $96.57 | 363,150,000 |
December 1973 | $93.90 | $99.09 | $91.05 | $97.55 | 384,380,000 |
November 1973 | $107.69 | $109.20 | $94.88 | $95.96 | 399,900,000 |
October 1973 | $108.21 | $112.82 | $107.08 | $108.29 | 422,900,000 |
September 1973 | $104.51 | $110.45 | $102.13 | $108.43 | 329,070,000 |
August 1973 | $106.83 | $108.17 | $99.74 | $104.25 | 274,460,000 |
July 1973 | $102.90 | $111.04 | $100.44 | $108.22 | 307,780,000 |
June 1973 | $103.93 | $109.52 | $101.45 | $104.26 | 268,700,000 |
May 1973 | $107.10 | $112.25 | $101.36 | $104.95 | 337,260,000 |
April 1973 | $110.18 | $113.65 | $105.44 | $106.97 | 277,990,000 |
March 1973 | $111.05 | $115.61 | $107.41 | $111.52 | 343,400,000 |
February 1973 | $114.76 | $118.98 | $109.80 | $111.68 | 318,190,000 |
January 1973 | $119.10 | $121.74 | $114.97 | $116.03 | 393,750,000 |
December 1972 | $117.38 | $119.79 | $114.63 | $118.05 | 344,730,000 |
