The S&P 500 (GSPC) returned -18.1% in 1973.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1973 | $97.55 | $98.30 | $95.95 | $97.55 | 23,470,000 |
December 28 1973 | $97.54 | $98.76 | $96.41 | $97.54 | 21,310,000 |
December 27 1973 | $97.74 | $98.53 | $96.00 | $97.74 | 22,720,000 |
December 26 1973 | $95.74 | $96.52 | $93.87 | $95.74 | 18,620,000 |
December 24 1973 | $92.90 | $93.77 | $91.68 | $92.90 | 11,540,000 |
December 21 1973 | $93.54 | $95.11 | $92.70 | $93.54 | 18,680,000 |
December 20 1973 | $94.55 | $96.26 | $93.51 | $94.55 | 17,340,000 |
December 19 1973 | $94.82 | $96.83 | $93.81 | $94.82 | 20,670,000 |
December 18 1973 | $94.74 | $95.41 | $92.18 | $94.74 | 19,490,000 |
December 17 1973 | $92.75 | $94.00 | $91.87 | $92.75 | 12,930,000 |
December 14 1973 | $93.29 | $94.53 | $91.05 | $93.29 | 20,000,000 |
December 13 1973 | $92.38 | $94.68 | $91.64 | $92.38 | 18,130,000 |
December 12 1973 | $93.57 | $95.52 | $92.90 | $93.57 | 18,190,000 |
December 11 1973 | $96.04 | $99.09 | $95.62 | $96.04 | 20,100,000 |
December 10 1973 | $97.95 | $98.58 | $95.44 | $97.95 | 18,590,000 |
December 07 1973 | $96.51 | $97.58 | $94.49 | $96.51 | 23,230,000 |
December 06 1973 | $94.42 | $94.89 | $91.68 | $94.42 | 23,260,000 |
December 05 1973 | $92.16 | $93.93 | $91.55 | $92.16 | 19,180,000 |
December 04 1973 | $93.59 | $95.23 | $92.60 | $93.59 | 19,030,000 |
December 03 1973 | $93.90 | $95.83 | $92.92 | $93.90 | 17,900,000 |
November 30 1973 | $95.96 | $97.55 | $95.40 | $95.96 | 15,380,000 |
November 29 1973 | $97.31 | $98.72 | $96.01 | $97.31 | 18,870,000 |
November 28 1973 | $97.65 | $98.40 | $95.22 | $97.65 | 19,990,000 |
November 27 1973 | $95.70 | $97.70 | $94.88 | $95.70 | 19,750,000 |
November 26 1973 | $96.58 | $98.64 | $95.79 | $96.58 | 19,830,000 |
