The S&P 500 (GSPC) returned -14.3% between 2008 and 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $1,265.02 | $1,269.37 | $1,248.64 | $1,257.60 | 9,030,550,000 |
Week of December 19 2011 | $1,219.74 | $1,265.42 | $1,202.37 | $1,265.33 | 16,400,510,000 |
Week of December 12 2011 | $1,255.05 | $1,255.05 | $1,209.47 | $1,219.66 | 21,176,570,000 |
Week of December 05 2011 | $1,244.33 | $1,267.06 | $1,231.47 | $1,255.19 | 20,171,810,000 |
Week of November 28 2011 | $1,158.67 | $1,260.08 | $1,158.67 | $1,244.28 | 21,678,300,000 |
Week of November 21 2011 | $1,215.62 | $1,215.62 | $1,158.66 | $1,158.67 | 13,424,920,000 |
Week of November 14 2011 | $1,263.85 | $1,264.25 | $1,209.43 | $1,215.65 | 19,328,050,000 |
Week of November 07 2011 | $1,253.21 | $1,277.55 | $1,226.64 | $1,263.85 | 19,370,910,000 |
Week of October 31 2011 | $1,284.96 | $1,284.96 | $1,215.42 | $1,253.23 | 22,746,070,000 |
Week of October 24 2011 | $1,238.72 | $1,292.66 | $1,221.06 | $1,285.09 | 24,561,180,000 |
Week of October 17 2011 | $1,224.47 | $1,239.03 | $1,191.48 | $1,238.25 | 23,838,320,000 |
Week of October 10 2011 | $1,158.15 | $1,224.61 | $1,158.15 | $1,224.58 | 22,779,620,000 |
Week of October 03 2011 | $1,131.21 | $1,171.40 | $1,074.77 | $1,155.46 | 22,574,340,000 |
Week of September 26 2011 | $1,136.91 | $1,195.86 | $1,131.07 | $1,131.42 | 24,801,410,000 |
Week of September 19 2011 | $1,214.99 | $1,220.39 | $1,114.22 | $1,136.43 | 25,641,420,000 |
Week of September 12 2011 | $1,153.50 | $1,220.06 | $1,136.07 | $1,216.01 | 24,565,280,000 |
Week of September 05 2011 | $1,173.97 | $1,204.40 | $1,140.13 | $1,154.23 | 18,596,560,000 |
Week of August 29 2011 | $1,177.91 | $1,230.71 | $1,170.56 | $1,173.97 | 23,250,630,000 |
Week of August 22 2011 | $1,123.55 | $1,190.68 | $1,121.09 | $1,176.80 | 26,548,480,000 |
Week of August 15 2011 | $1,178.86 | $1,208.47 | $1,122.05 | $1,123.53 | 22,135,160,000 |
Week of August 08 2011 | $1,198.48 | $1,198.48 | $1,101.54 | $1,178.81 | 19,325,310,000 |
Week of August 01 2011 | $1,292.59 | $1,307.38 | $1,168.09 | $1,199.38 | 26,341,740,000 |
Week of July 25 2011 | $1,344.32 | $1,344.32 | $1,282.86 | $1,292.28 | 21,035,970,000 |
Week of July 18 2011 | $1,315.94 | $1,347.00 | $1,295.92 | $1,345.02 | 20,550,440,000 |
Week of July 11 2011 | $1,343.31 | $1,343.31 | $1,306.51 | $1,316.14 | 20,768,430,000 |
