The S&P 500 (GSPC) returned -24.1% in the 2000s.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $1,098.89 | $1,130.38 | $1,085.89 | $1,115.10 | 89,515,330,000 |
November 2009 | $1,036.18 | $1,113.69 | $1,029.38 | $1,095.63 | 84,981,530,000 |
October 2009 | $1,054.91 | $1,101.36 | $1,019.95 | $1,036.19 | 113,410,990,000 |
September 2009 | $1,019.52 | $1,080.15 | $991.97 | $1,057.08 | 112,295,490,000 |
August 2009 | $990.22 | $1,039.47 | $978.51 | $1,020.62 | 116,059,270,000 |
July 2009 | $920.82 | $996.68 | $869.32 | $987.48 | 106,635,790,000 |
June 2009 | $923.26 | $956.23 | $888.86 | $919.32 | 112,653,150,000 |
May 2009 | $872.74 | $930.17 | $866.10 | $919.14 | 131,614,940,000 |
April 2009 | $793.59 | $888.70 | $783.32 | $872.81 | 138,855,320,000 |
March 2009 | $729.57 | $832.98 | $666.79 | $797.87 | 161,843,640,000 |
February 2009 | $823.09 | $875.01 | $734.52 | $735.09 | 124,492,210,000 |
January 2009 | $902.99 | $943.85 | $804.30 | $825.88 | 112,090,640,000 |
December 2008 | $888.61 | $918.85 | $815.69 | $903.25 | 112,884,470,000 |
November 2008 | $968.67 | $1,007.51 | $741.02 | $896.24 | 115,660,210,000 |
October 2008 | $1,164.17 | $1,167.03 | $839.80 | $968.75 | 159,823,030,000 |
September 2008 | $1,287.83 | $1,303.04 | $1,106.42 | $1,166.36 | 140,007,320,000 |
August 2008 | $1,269.42 | $1,313.15 | $1,247.45 | $1,282.83 | 86,266,010,000 |
July 2008 | $1,276.69 | $1,292.17 | $1,200.44 | $1,267.38 | 124,980,570,000 |
June 2008 | $1,399.62 | $1,404.05 | $1,272.00 | $1,280.00 | 96,614,040,000 |
May 2008 | $1,385.97 | $1,440.24 | $1,373.07 | $1,400.38 | 80,990,480,000 |
April 2008 | $1,326.41 | $1,404.57 | $1,324.35 | $1,385.59 | 85,978,630,000 |
March 2008 | $1,330.45 | $1,359.68 | $1,256.98 | $1,322.70 | 93,189,170,000 |
February 2008 | $1,378.60 | $1,396.02 | $1,316.75 | $1,330.63 | 78,536,130,000 |
January 2008 | $1,467.97 | $1,471.77 | $1,270.05 | $1,378.55 | 98,475,340,000 |
December 2007 | $1,479.63 | $1,523.57 | $1,435.65 | $1,468.36 | 64,821,670,000 |
