The S&P 500 (GSPC) returned -29.8% in 1974.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1974 | $68.56 | $69.04 | $67.15 | $68.56 | 20,970,000 |
December 30 1974 | $67.16 | $67.65 | $66.23 | $67.16 | 18,520,000 |
December 27 1974 | $67.14 | $67.99 | $66.49 | $67.14 | 13,060,000 |
December 26 1974 | $67.44 | $68.19 | $66.62 | $67.44 | 11,810,000 |
December 24 1974 | $66.88 | $67.25 | $65.86 | $66.88 | 9,540,000 |
December 23 1974 | $65.96 | $67.18 | $65.34 | $65.96 | 18,040,000 |
December 20 1974 | $66.91 | $67.93 | $66.36 | $66.91 | 15,840,000 |
December 19 1974 | $67.65 | $68.62 | $66.93 | $67.65 | 15,900,000 |
December 18 1974 | $67.90 | $69.01 | $67.30 | $67.90 | 18,050,000 |
December 17 1974 | $67.58 | $67.92 | $65.86 | $67.58 | 16,880,000 |
December 16 1974 | $66.46 | $67.74 | $66.02 | $66.46 | 15,370,000 |
December 13 1974 | $67.07 | $68.15 | $66.32 | $67.07 | 14,000,000 |
December 12 1974 | $67.45 | $68.61 | $66.56 | $67.45 | 15,390,000 |
December 11 1974 | $67.67 | $69.03 | $66.83 | $67.67 | 15,700,000 |
December 10 1974 | $67.28 | $68.17 | $65.88 | $67.28 | 15,690,000 |
December 09 1974 | $65.60 | $66.29 | $64.13 | $65.60 | 14,660,000 |
December 06 1974 | $65.01 | $66.20 | $64.40 | $65.01 | 15,500,000 |
December 05 1974 | $66.13 | $68.00 | $65.90 | $66.13 | 12,890,000 |
December 04 1974 | $67.41 | $68.32 | $66.61 | $67.41 | 12,580,000 |
December 03 1974 | $67.17 | $68.13 | $66.62 | $67.17 | 13,620,000 |
December 02 1974 | $68.11 | $69.80 | $67.81 | $68.11 | 11,140,000 |
November 29 1974 | $69.97 | $70.49 | $69.18 | $69.97 | 7,400,000 |
November 27 1974 | $69.94 | $71.31 | $69.17 | $69.94 | 14,810,000 |
November 26 1974 | $69.47 | $70.36 | $68.19 | $69.47 | 13,600,000 |
November 25 1974 | $68.83 | $69.68 | $67.79 | $68.83 | 11,300,000 |
