The S&P 500 (GSPC) returned -6.5% in 1953.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1953 | $24.81 | $24.81 | $24.81 | $24.81 | 2,490,000 |
December 30 1953 | $24.76 | $24.76 | $24.76 | $24.76 | 2,050,000 |
December 29 1953 | $24.55 | $24.55 | $24.55 | $24.55 | 2,140,000 |
December 28 1953 | $24.71 | $24.71 | $24.71 | $24.71 | 1,570,000 |
December 24 1953 | $24.80 | $24.80 | $24.80 | $24.80 | 1,270,000 |
December 23 1953 | $24.69 | $24.69 | $24.69 | $24.69 | 1,570,000 |
December 22 1953 | $24.76 | $24.76 | $24.76 | $24.76 | 1,720,000 |
December 21 1953 | $24.95 | $24.95 | $24.95 | $24.95 | 1,690,000 |
December 18 1953 | $24.99 | $24.99 | $24.99 | $24.99 | 1,550,000 |
December 17 1953 | $24.94 | $24.94 | $24.94 | $24.94 | 1,600,000 |
December 16 1953 | $24.96 | $24.96 | $24.96 | $24.96 | 1,880,000 |
December 15 1953 | $24.71 | $24.71 | $24.71 | $24.71 | 1,450,000 |
December 14 1953 | $24.69 | $24.69 | $24.69 | $24.69 | 1,540,000 |
December 11 1953 | $24.76 | $24.76 | $24.76 | $24.76 | 1,440,000 |
December 10 1953 | $24.78 | $24.78 | $24.78 | $24.78 | 1,420,000 |
December 09 1953 | $24.84 | $24.84 | $24.84 | $24.84 | 1,410,000 |
December 08 1953 | $24.87 | $24.87 | $24.87 | $24.87 | 1,390,000 |
December 07 1953 | $24.95 | $24.95 | $24.95 | $24.95 | 1,410,000 |
December 04 1953 | $24.98 | $24.98 | $24.98 | $24.98 | 1,390,000 |
December 03 1953 | $24.97 | $24.97 | $24.97 | $24.97 | 1,740,000 |
December 02 1953 | $24.95 | $24.95 | $24.95 | $24.95 | 1,850,000 |
December 01 1953 | $24.78 | $24.78 | $24.78 | $24.78 | 1,580,000 |
November 30 1953 | $24.76 | $24.76 | $24.76 | $24.76 | 1,960,000 |
November 27 1953 | $24.66 | $24.66 | $24.66 | $24.66 | 1,600,000 |
November 25 1953 | $24.52 | $24.52 | $24.52 | $24.52 | 1,540,000 |
