The S&P 500 (GSPC) returned 25.8% between 2000 and 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $1,806.55 | $1,849.44 | $1,767.99 | $1,848.36 | 64,958,820,000 |
November 2013 | $1,758.70 | $1,813.55 | $1,746.20 | $1,805.81 | 63,628,190,000 |
October 2013 | $1,682.41 | $1,775.22 | $1,646.47 | $1,756.54 | 76,647,400,000 |
September 2013 | $1,635.95 | $1,729.86 | $1,633.41 | $1,681.55 | 66,174,410,000 |
August 2013 | $1,689.42 | $1,709.67 | $1,627.47 | $1,632.97 | 64,802,810,000 |
July 2013 | $1,609.78 | $1,698.78 | $1,604.57 | $1,685.73 | 68,106,820,000 |
June 2013 | $1,631.71 | $1,654.19 | $1,560.33 | $1,606.28 | 74,946,790,000 |
May 2013 | $1,597.55 | $1,687.18 | $1,581.28 | $1,630.74 | 76,447,250,000 |
April 2013 | $1,569.18 | $1,597.57 | $1,536.03 | $1,597.57 | 77,098,000,000 |
March 2013 | $1,514.68 | $1,570.28 | $1,501.48 | $1,569.19 | 68,527,110,000 |
February 2013 | $1,498.11 | $1,530.94 | $1,485.01 | $1,514.68 | 69,273,480,000 |
January 2013 | $1,426.19 | $1,509.94 | $1,426.19 | $1,498.11 | 75,848,510,000 |
December 2012 | $1,416.34 | $1,448.00 | $1,398.11 | $1,426.19 | 66,388,180,000 |
November 2012 | $1,412.20 | $1,434.27 | $1,343.35 | $1,416.18 | 71,489,310,000 |
October 2012 | $1,440.90 | $1,470.96 | $1,403.28 | $1,412.16 | 71,752,320,000 |
September 2012 | $1,406.54 | $1,474.51 | $1,396.56 | $1,440.67 | 69,784,280,000 |
August 2012 | $1,379.32 | $1,426.68 | $1,354.65 | $1,406.58 | 70,283,810,000 |
July 2012 | $1,362.33 | $1,391.74 | $1,325.41 | $1,379.32 | 73,103,810,000 |
June 2012 | $1,309.87 | $1,363.46 | $1,266.74 | $1,362.16 | 81,582,440,000 |
May 2012 | $1,397.86 | $1,415.32 | $1,291.98 | $1,310.33 | 86,920,490,000 |
April 2012 | $1,408.47 | $1,422.38 | $1,357.38 | $1,397.91 | 74,761,710,000 |
March 2012 | $1,365.90 | $1,419.15 | $1,340.03 | $1,408.47 | 83,899,660,000 |
February 2012 | $1,312.45 | $1,378.04 | $1,312.45 | $1,365.68 | 78,385,710,000 |
January 2012 | $1,258.86 | $1,333.47 | $1,258.86 | $1,312.41 | 79,567,560,000 |
December 2011 | $1,246.91 | $1,269.37 | $1,202.37 | $1,257.60 | 74,742,430,000 |
