The S&P 500 (GSPC) returned 2.3% between 1999 and 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2011 | $1,246.91 | $1,269.37 | $1,202.37 | $1,257.60 | 74,742,430,000 |
November 2011 | $1,251.00 | $1,277.55 | $1,158.66 | $1,246.96 | 84,275,050,000 |
October 2011 | $1,131.21 | $1,292.66 | $1,074.77 | $1,253.30 | 98,063,670,000 |
September 2011 | $1,219.12 | $1,229.29 | $1,114.22 | $1,131.42 | 102,786,820,000 |
August 2011 | $1,292.59 | $1,307.38 | $1,101.54 | $1,218.89 | 108,419,170,000 |
July 2011 | $1,320.64 | $1,356.48 | $1,282.86 | $1,292.28 | 81,102,170,000 |
June 2011 | $1,345.20 | $1,345.20 | $1,258.07 | $1,320.64 | 86,122,730,000 |
May 2011 | $1,365.21 | $1,370.58 | $1,311.80 | $1,345.20 | 81,708,980,000 |
April 2011 | $1,329.48 | $1,364.56 | $1,294.70 | $1,363.61 | 77,364,810,000 |
March 2011 | $1,328.64 | $1,332.28 | $1,249.05 | $1,325.83 | 89,507,640,000 |
February 2011 | $1,289.14 | $1,344.07 | $1,289.14 | $1,327.22 | 59,223,660,000 |
January 2011 | $1,257.62 | $1,302.67 | $1,257.62 | $1,286.12 | 92,164,940,000 |
December 2010 | $1,186.60 | $1,262.60 | $1,186.60 | $1,257.64 | 80,984,530,000 |
November 2010 | $1,185.71 | $1,227.08 | $1,173.00 | $1,180.55 | 87,151,070,000 |
October 2010 | $1,143.49 | $1,196.14 | $1,131.87 | $1,183.26 | 89,536,270,000 |
September 2010 | $1,049.72 | $1,157.16 | $1,049.72 | $1,141.20 | 79,589,450,000 |
August 2010 | $1,107.53 | $1,129.24 | $1,039.70 | $1,049.33 | 85,738,250,000 |
July 2010 | $1,031.10 | $1,120.95 | $1,010.91 | $1,101.60 | 94,778,110,000 |
June 2010 | $1,087.30 | $1,131.23 | $1,028.33 | $1,030.71 | 110,106,750,000 |
May 2010 | $1,188.58 | $1,205.13 | $1,040.78 | $1,089.41 | 127,662,780,000 |
April 2010 | $1,171.23 | $1,219.80 | $1,170.69 | $1,186.69 | 116,741,910,000 |
March 2010 | $1,105.36 | $1,180.69 | $1,105.36 | $1,169.43 | 103,683,550,000 |
February 2010 | $1,073.89 | $1,112.42 | $1,044.50 | $1,104.49 | 84,561,340,000 |
January 2010 | $1,116.56 | $1,150.45 | $1,071.59 | $1,073.87 | 90,947,580,000 |
December 2009 | $1,098.89 | $1,130.38 | $1,085.89 | $1,115.10 | 89,515,330,000 |
