The S&P 500 (GSPC) returned 11.6% in 1979.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1979 | $107.94 | $108.53 | $107.26 | $107.94 | 31,530,000 |
December 28 1979 | $107.84 | $108.61 | $107.16 | $107.84 | 34,430,000 |
December 27 1979 | $107.96 | $108.50 | $107.14 | $107.96 | 31,410,000 |
December 26 1979 | $107.78 | $108.37 | $107.06 | $107.78 | 24,960,000 |
December 24 1979 | $107.66 | $108.08 | $106.80 | $107.66 | 19,150,000 |
December 21 1979 | $107.59 | $108.76 | $106.99 | $107.59 | 36,160,000 |
December 20 1979 | $108.26 | $109.24 | $107.40 | $108.26 | 40,380,000 |
December 19 1979 | $108.20 | $108.79 | $107.02 | $108.20 | 41,780,000 |
December 18 1979 | $108.30 | $109.83 | $107.83 | $108.30 | 43,310,000 |
December 17 1979 | $109.33 | $110.33 | $108.36 | $109.33 | 43,830,000 |
December 14 1979 | $108.92 | $109.49 | $107.37 | $108.92 | 41,800,000 |
December 13 1979 | $107.67 | $108.29 | $106.68 | $107.67 | 36,690,000 |
December 12 1979 | $107.52 | $108.32 | $106.78 | $107.52 | 34,630,000 |
December 11 1979 | $107.49 | $108.58 | $106.79 | $107.49 | 36,160,000 |
December 10 1979 | $107.67 | $108.27 | $106.65 | $107.67 | 32,270,000 |
December 07 1979 | $107.52 | $109.24 | $106.55 | $107.52 | 42,370,000 |
December 06 1979 | $108.00 | $108.47 | $106.71 | $108.00 | 37,510,000 |
December 05 1979 | $107.25 | $108.36 | $106.60 | $107.25 | 39,300,000 |
December 04 1979 | $106.79 | $107.25 | $105.66 | $106.79 | 33,510,000 |
December 03 1979 | $105.83 | $106.65 | $105.07 | $105.83 | 29,030,000 |
November 30 1979 | $106.16 | $107.16 | $105.56 | $106.16 | 30,480,000 |
November 29 1979 | $106.81 | $107.84 | $106.17 | $106.81 | 33,550,000 |
November 28 1979 | $106.77 | $107.55 | $105.29 | $106.77 | 39,690,000 |
November 27 1979 | $106.38 | $107.89 | $105.64 | $106.38 | 45,140,000 |
November 26 1979 | $106.80 | $107.44 | $104.83 | $106.80 | 47,940,000 |
