The S&P 500 (GSPC) returned 14.6% in 1982.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $140.34 | $140.78 | $140.27 | $140.64 | 42,110,000 |
December 30 1982 | $141.24 | $141.68 | $140.22 | $140.33 | 56,380,000 |
December 29 1982 | $140.77 | $141.73 | $140.68 | $141.24 | 54,810,000 |
December 28 1982 | $142.18 | $142.34 | $140.75 | $140.77 | 58,610,000 |
December 27 1982 | $139.73 | $142.32 | $139.72 | $142.17 | 64,690,000 |
December 23 1982 | $138.84 | $139.94 | $138.84 | $139.72 | 62,880,000 |
December 22 1982 | $138.63 | $139.69 | $138.60 | $138.83 | 83,470,000 |
December 21 1982 | $136.24 | $139.27 | $136.07 | $138.61 | 78,010,000 |
December 20 1982 | $137.49 | $137.84 | $136.19 | $136.25 | 62,210,000 |
December 17 1982 | $135.35 | $137.71 | $135.35 | $137.49 | 76,010,000 |
December 16 1982 | $135.22 | $135.78 | $134.79 | $135.30 | 73,680,000 |
December 15 1982 | $137.40 | $137.40 | $135.12 | $135.24 | 81,030,000 |
December 14 1982 | $139.99 | $142.50 | $137.34 | $137.40 | 98,380,000 |
December 13 1982 | $139.57 | $140.12 | $139.50 | $139.95 | 63,140,000 |
December 10 1982 | $139.99 | $141.15 | $139.35 | $139.57 | 86,430,000 |
December 09 1982 | $141.80 | $141.80 | $139.92 | $140.00 | 90,320,000 |
December 08 1982 | $142.71 | $143.58 | $141.82 | $141.82 | 97,430,000 |
December 07 1982 | $141.79 | $143.68 | $141.79 | $142.72 | 111,620,000 |
December 06 1982 | $138.70 | $141.77 | $138.01 | $141.77 | 83,880,000 |
December 03 1982 | $138.87 | $139.59 | $138.59 | $138.69 | 71,540,000 |
December 02 1982 | $138.72 | $139.63 | $138.66 | $138.82 | 77,600,000 |
December 01 1982 | $138.56 | $140.37 | $138.35 | $138.72 | 107,850,000 |
November 30 1982 | $134.20 | $138.53 | $134.19 | $138.53 | 93,470,000 |
November 29 1982 | $134.89 | $135.29 | $133.69 | $134.20 | 61,080,000 |
November 26 1982 | $133.89 | $134.88 | $133.89 | $134.88 | 38,810,000 |
