The S&P 500 (GSPC) returned 3.5% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $1,475.25 | $1,475.83 | $1,465.13 | $1,468.36 | 2,440,880,000 |
December 28 2007 | $1,479.83 | $1,488.01 | $1,471.70 | $1,478.49 | 2,420,510,000 |
December 27 2007 | $1,495.05 | $1,495.05 | $1,475.86 | $1,476.27 | 2,365,770,000 |
December 26 2007 | $1,495.12 | $1,498.85 | $1,488.20 | $1,497.66 | 2,010,500,000 |
December 24 2007 | $1,484.55 | $1,497.63 | $1,484.55 | $1,496.45 | 1,267,420,000 |
December 21 2007 | $1,463.19 | $1,485.40 | $1,463.19 | $1,484.46 | 4,508,590,000 |
December 20 2007 | $1,456.42 | $1,461.53 | $1,447.22 | $1,460.12 | 3,526,890,000 |
December 19 2007 | $1,454.70 | $1,464.42 | $1,445.31 | $1,453.00 | 3,401,300,000 |
December 18 2007 | $1,445.92 | $1,460.16 | $1,435.65 | $1,454.98 | 3,723,690,000 |
December 17 2007 | $1,465.05 | $1,465.05 | $1,445.43 | $1,445.90 | 3,569,030,000 |
December 14 2007 | $1,486.19 | $1,486.67 | $1,467.78 | $1,467.95 | 3,401,050,000 |
December 13 2007 | $1,483.27 | $1,489.40 | $1,469.21 | $1,488.41 | 3,635,170,000 |
December 12 2007 | $1,487.58 | $1,511.96 | $1,468.23 | $1,486.59 | 4,482,120,000 |
December 11 2007 | $1,516.68 | $1,523.57 | $1,475.99 | $1,477.65 | 4,080,180,000 |
December 10 2007 | $1,505.11 | $1,518.27 | $1,504.96 | $1,515.96 | 2,911,760,000 |
December 07 2007 | $1,508.60 | $1,510.63 | $1,502.66 | $1,504.66 | 3,177,710,000 |
December 06 2007 | $1,484.59 | $1,508.02 | $1,482.19 | $1,507.34 | 3,568,570,000 |
December 05 2007 | $1,465.22 | $1,486.09 | $1,465.22 | $1,485.01 | 3,663,660,000 |
December 04 2007 | $1,471.34 | $1,471.34 | $1,460.66 | $1,462.79 | 3,343,620,000 |
December 03 2007 | $1,479.63 | $1,481.16 | $1,470.08 | $1,472.42 | 3,323,250,000 |
November 30 2007 | $1,471.83 | $1,488.94 | $1,470.89 | $1,481.14 | 4,422,200,000 |
November 29 2007 | $1,467.41 | $1,473.81 | $1,458.36 | $1,469.72 | 3,524,730,000 |
November 28 2007 | $1,432.95 | $1,471.62 | $1,432.95 | $1,469.02 | 4,508,020,000 |
November 27 2007 | $1,409.59 | $1,429.49 | $1,407.43 | $1,428.23 | 4,320,720,000 |
November 26 2007 | $1,440.74 | $1,446.09 | $1,406.10 | $1,407.22 | 3,706,470,000 |
