The S&P 500 (GSPC) returned 15.5% between 1970 and 1976.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1976 | $102.49 | $107.82 | $101.62 | $107.46 | 534,550,000 |
November 1976 | $103.10 | $103.78 | $98.18 | $102.10 | 381,020,000 |
October 1976 | $104.17 | $105.75 | $99.21 | $102.90 | 361,390,000 |
September 1976 | $104.06 | $108.72 | $102.60 | $105.24 | 414,750,000 |
August 1976 | $103.19 | $105.41 | $100.43 | $102.91 | 346,680,000 |
July 1976 | $103.59 | $106.78 | $102.31 | $103.44 | 393,760,000 |
June 1976 | $99.85 | $105.07 | $97.97 | $104.28 | 417,230,000 |
May 1976 | $100.92 | $103.99 | $98.26 | $100.18 | 355,910,000 |
April 1976 | $102.24 | $104.63 | $99.57 | $101.64 | 392,260,000 |
March 1976 | $100.02 | $104.39 | $98.23 | $102.77 | 529,600,000 |
February 1976 | $100.87 | $103.07 | $98.50 | $99.71 | 596,130,000 |
January 1976 | $90.90 | $101.99 | $89.81 | $100.86 | 635,830,000 |
December 1975 | $90.67 | $91.90 | $86.15 | $90.19 | 348,970,000 |
November 1975 | $88.09 | $92.33 | $87.63 | $91.24 | 318,810,000 |
October 1975 | $82.93 | $91.75 | $82.57 | $89.04 | 365,540,000 |
September 1975 | $85.48 | $87.42 | $81.57 | $83.87 | 275,120,000 |
August 1975 | $87.99 | $89.04 | $82.21 | $86.88 | 281,470,000 |
July 1975 | $94.85 | $96.58 | $87.68 | $88.75 | 441,680,000 |
June 1975 | $92.58 | $95.85 | $89.30 | $95.19 | 447,000,000 |
May 1975 | $88.10 | $93.51 | $86.94 | $91.15 | 457,490,000 |
April 1975 | $82.64 | $88.79 | $79.66 | $87.30 | 451,350,000 |
March 1975 | $83.03 | $87.08 | $80.08 | $83.36 | 453,610,000 |
February 1975 | $77.82 | $83.56 | $76.00 | $81.59 | 423,640,000 |
January 1975 | $70.23 | $78.69 | $68.65 | $76.98 | 432,550,000 |
December 1974 | $68.11 | $69.80 | $64.13 | $68.56 | 315,150,000 |
