The S&P 500 (GSPC) returned 14.6% in 1986.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1986 | $243.37 | $244.03 | $241.28 | $242.17 | 139,200,000 |
December 30 1986 | $244.66 | $244.67 | $243.04 | $243.37 | 126,200,000 |
December 29 1986 | $246.90 | $246.92 | $244.31 | $244.67 | 99,800,000 |
December 26 1986 | $246.75 | $247.09 | $246.73 | $246.92 | 48,860,000 |
December 24 1986 | $246.34 | $247.22 | $246.02 | $246.75 | 95,410,000 |
December 23 1986 | $248.75 | $248.75 | $245.85 | $246.34 | 188,700,000 |
December 22 1986 | $249.73 | $249.73 | $247.45 | $248.75 | 157,600,000 |
December 19 1986 | $246.79 | $249.96 | $245.89 | $249.73 | 244,700,000 |
December 18 1986 | $247.56 | $247.81 | $246.45 | $246.78 | 155,400,000 |
December 17 1986 | $250.01 | $250.04 | $247.19 | $247.56 | 148,800,000 |
December 16 1986 | $248.21 | $250.04 | $247.40 | $250.04 | 157,000,000 |
December 15 1986 | $247.31 | $248.23 | $244.92 | $248.21 | 148,200,000 |
December 12 1986 | $248.17 | $248.31 | $247.02 | $247.35 | 126,600,000 |
December 11 1986 | $250.97 | $250.98 | $247.15 | $248.17 | 136,000,000 |
December 10 1986 | $249.28 | $251.53 | $248.94 | $250.96 | 139,700,000 |
December 09 1986 | $251.16 | $251.27 | $249.25 | $249.28 | 128,700,000 |
December 08 1986 | $251.16 | $252.36 | $248.82 | $251.16 | 159,000,000 |
December 05 1986 | $253.05 | $253.89 | $250.71 | $251.17 | 139,800,000 |
December 04 1986 | $253.85 | $254.42 | $252.88 | $253.04 | 156,900,000 |
December 03 1986 | $254.00 | $254.87 | $253.24 | $253.85 | 200,100,000 |
December 02 1986 | $249.06 | $254.00 | $249.05 | $254.00 | 230,400,000 |
December 01 1986 | $249.22 | $249.22 | $245.72 | $249.05 | 133,800,000 |
November 28 1986 | $248.82 | $249.22 | $248.07 | $249.22 | 93,530,000 |
November 26 1986 | $248.14 | $248.90 | $247.73 | $248.77 | 152,000,000 |
November 25 1986 | $247.44 | $248.18 | $246.30 | $248.17 | 154,600,000 |
