The S&P 500 (GSPC) returned 40.1% between 2000 and 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $2,065.78 | $2,093.55 | $1,972.56 | $2,058.90 | 80,743,820,000 |
November 2014 | $2,018.21 | $2,075.76 | $2,001.01 | $2,067.56 | 63,600,190,000 |
October 2014 | $1,971.44 | $2,018.19 | $1,820.66 | $2,018.05 | 93,714,040,000 |
September 2014 | $2,004.07 | $2,019.26 | $1,964.04 | $1,972.29 | 66,706,000,000 |
August 2014 | $1,929.80 | $2,005.04 | $1,904.78 | $2,003.37 | 58,131,140,000 |
July 2014 | $1,962.29 | $1,991.39 | $1,930.67 | $1,930.67 | 66,524,690,000 |
June 2014 | $1,923.87 | $1,968.17 | $1,915.98 | $1,960.23 | 63,283,380,000 |
May 2014 | $1,884.39 | $1,924.03 | $1,859.79 | $1,923.57 | 63,623,630,000 |
April 2014 | $1,873.96 | $1,897.28 | $1,814.36 | $1,883.95 | 71,595,810,000 |
March 2014 | $1,857.68 | $1,883.97 | $1,834.44 | $1,872.34 | 71,885,030,000 |
February 2014 | $1,782.68 | $1,867.92 | $1,737.92 | $1,859.45 | 69,725,590,000 |
January 2014 | $1,845.86 | $1,850.84 | $1,770.45 | $1,782.59 | 75,871,910,000 |
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 |
