A | B | C | D | E | F | G | H | I | J | K | L | M | N | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | S&P 500 | Lump Shares | Lump $ Cont | DCA Shares | DCA $ Cont | Lump Value | DCA Value | Lump minus DCA | ||||||
2 | Date | Open | High | Low | Close | Volume | Adj Close | 5000 | 52.17216815 | 95.83653846 | Lump | DCA | Diff | |
3 | 1950-01-03 | 16.66 | 16.98 | 16.66 | 16.98 | 1927500 | 16.98 | 294.5 | $5,000 | 5.6 | $96 | $5,000 | $96 | $4,904.16346153846 |
4 | 1950-01-09 | 17.08 | 17.09 | 16.67 | 16.67 | 2722000 | 16.67 | 0 | 5.7 | $96 | $4,909 | $190 | $4,718.79272560478 | |
5 | 1950-01-16 | 16.72 | 16.9 | 16.72 | 16.9 | 1486000 | 16.9 | 0 | 5.7 | $96 | $4,976 | $288 | $4,688.06250549292 | |
6 | 1950-01-23 | 16.92 | 16.92 | 16.73 | 16.82 | 1338000 | 16.82 | 0 | 5.7 | $96 | $4,953 | $383 | $4,570.03395517106 | |
7 | 1950-01-30 | 17.02 | 17.29 | 17.02 | 17.29 | 1878000 | 17.29 | 0 | 5.5 | $96 | $5,091 | $489 | $4,601.89753317388 | |
8 | 1950-02-06 | 17.32 | 17.32 | 17.21 | 17.24 | 1584000 | 17.24 | 0 | 5.6 | $96 | $5,077 | $584 | $4,492.75302035382 | |
9 | 1950-02-14 | 17.06 | 17.15 | 16.99 | 17.15 | 1950000 | 17.15 | 0 | 5.6 | $96 | $5,050 | $677 | $4,373.46243480227 | |
10 | 1950-02-20 | 17.2 | 17.28 | 17.17 | 17.28 | 1425000 | 17.28 | 0 | 5.5 | $96 | $5,088 | $778 | $4,310.77750663369 | |
11 | 1950-02-27 | 17.28 | 17.29 | 17.22 | 17.29 | 1398000 | 17.29 | 0 | 5.5 | $96 | $5,091 | $874 | $4,217.43563108109 | |
12 | 1950-03-06 | 17.32 | 17.32 | 17.07 | 17.09 | 1402000 | 17.09 | 0 | 5.6 | $96 | $5,032 | $960 | $4,072.81441209808 | |
13 | 1950-03-13 | 17.12 | 17.49 | 17.12 | 17.45 | 1538000 | 17.45 | 0 | 5.5 | $96 | $5,138 | $1,076 | $4,062.77150665909 | |
14 | 1950-03-20 | 17.44 | 17.56 | 17.44 | 17.56 | 1686000 | 17.56 | 0 | 5.5 | $96 | $5,171 | $1,178 | $3,992.54556222233 | |
15 | 1950-03-27 | 17.46 | 17.53 | 17.29 | 17.29 | 2010000 | 17.29 | 0 | 5.5 | $96 | $5,091 | $1,256 | $3,835.32022525282 | |
16 | 1950-04-03 | 17.53 | 17.78 | 17.53 | 17.78 | 1752500 | 17.78 | 0 | 5.4 | $96 | $5,236 | $1,387 | $3,848.17697252719 | |
17 | 1950-04-10 | 17.85 | 17.98 | 17.75 | 17.96 | 2250000 | 17.96 | 0 | 5.3 | $96 | $5,289 | $1,497 | $3,791.29835617223 | |
18 | 1950-04-17 | 17.88 | 18.05 | 17.88 | 17.96 | 2818000 | 17.96 | 0 | 5.3 | $96 | $5,289 | $1,593 | $3,695.46181771069 | |
19 | 1950-04-24 | 17.83 | 17.96 | 17.76 | 17.96 | 2056000 | 17.96 | 0 | 5.3 | $96 | $5,289 | $1,689 | $3,599.62527924915 | |
20 | 1950-05-01 | 18.22 | 18.27 | 18.11 | 18.22 | 2142000 | 18.22 | 0 | 5.3 | $96 | $5,365 | $1,809 | $3,555.89912901728 | |
21 | 1950-05-08 | 18.27 | 18.29 | 18.18 | 18.18 | 1764000 | 18.18 | 0 | 5.3 | $96 | $5,353 | $1,901 | $3,452.25600629884 | |
22 | 1950-05-15 | 18.26 | 18.68 | 18.26 | 18.68 | 2464000 | 18.68 | 0 | 5.1 | $96 | $5,501 | $2,049 | $3,451.366002664 | |
23 | 1950-05-22 | 18.6 | 18.71 | 18.6 | 18.67 | 1548000 | 18.67 | 0 | 5.1 | $96 | $5,498 | $2,144 | $3,353.68183786271 | |
24 | 1950-05-29 | 18.72 | 18.79 | 18.72 | 18.79 | 1417500 | 18.79 | 0 | 5.1 | $96 | $5,533 | $2,254 | $3,279.40083344206 | |
25 | 1950-06-05 | 18.6 | 19.26 | 18.6 | 19.26 | 1908000 | 19.26 | 0 | 5.0 | $96 | $5,671 | $2,406 | $3,265.59294807886 | |
26 | 1950-06-12 | 19.4 | 19.4 | 18.93 | 18.97 | 1588000 | 18.97 | 0 | 5.1 | $96 | $5,586 | $2,465 | $3,120.58600697232 | |
27 | 1950-06-19 | 18.92 | 19.16 | 18.83 | 19.14 | 1608000 | 19.14 | 0 | 5.0 | $96 | $5,636 | $2,583 | $3,052.71465676514 | |
28 | 1950-06-26 | 18.11 | 18.11 | 17.44 | 17.69 | 3422000 | 17.69 | 0 | 5.4 | $96 | $5,209 | $2,483 | $2,725.61185642746 | |
29 | 1950-07-03 | 17.64 | 17.91 | 17.64 | 17.67 | 1597500 | 17.67 | 0 | 5.4 | $96 | $5,203 | $2,576 | $2,626.69378958104 | |
30 | 1950-07-10 | 17.59 | 17.59 | 16.69 | 16.87 | 2594000 | 16.87 | 0 | 5.7 | $96 | $4,968 | $2,556 | $2,411.935064834 | |
31 | 1950-07-17 | 16.68 | 17.61 | 16.68 | 17.59 | 2348000 | 17.59 | 0 | 5.4 | $96 | $5,180 | $2,761 | $2,419.03825646614 | |
32 | 1950-07-24 | 17.48 | 17.69 | 17.23 | 17.69 | 2376000 | 17.69 | 0 | 5.4 | $96 | $5,209 | $2,872 | $2,336.95406738759 | |
33 | 1950-07-31 | 17.84 | 18.14 | 17.84 | 18.14 | 1760000 | 18.14 | 0 | 5.3 | $96 | $5,342 | $3,041 | $2,300.56520164082 | |
34 | 1950-08-07 | 18.41 | 18.61 | 18.28 | 18.28 | 1868000 | 18.28 | 0 | 5.2 | $96 | $5,383 | $3,160 | $2,222.48385216659 | |
35 | 1950-08-14 | 18.29 | 18.68 | 18.29 | 18.68 | 1666000 | 18.68 | 0 | 5.1 | $96 | $5,501 | $3,325 | $2,175.27934548113 | |
36 | 1950-08-21 | 18.7 | 18.82 | 18.54 | 18.54 | 1640000 | 18.54 | 0 | 5.2 | $96 | $5,459 | $3,396 | $2,063.13985689286 | |
37 | 1950-08-28 | 18.53 | 18.55 | 18.42 | 18.55 | 1422000 | 18.55 | 0 | 5.2 | $96 | $5,462 | $3,494 | $1,968.41612310062 | |
38 | 1950-09-05 | 18.68 | 18.75 | 18.54 | 18.75 | 1462500 | 18.75 | 0 | 5.1 | $96 | $5,521 | $3,627 | $1,893.80239998249 | |
39 | 1950-09-11 | 18.61 | 19.29 | 18.61 | 19.29 | 2180000 | 19.29 | 0 | 5.0 | $96 | $5,680 | $3,828 | $1,852.50737064044 | |
40 | 1950-09-18 | 19.37 | 19.44 | 19.21 | 19.44 | 1978000 | 19.44 | 0 | 4.9 | $96 | $5,724 | $3,953 | $1,771.07602168622 | |
41 | 1950-09-25 | 19.42 | 19.45 | 19.14 | 19.45 | 2132000 | 19.45 | 0 | 4.9 | $96 | $5,727 | $4,051 | $1,676.15053056094 | |
42 | 1950-10-02 | 19.69 | 20.12 | 19.66 | 20.12 | 2490000 | 20.12 | 0 | 4.8 | $96 | $5,925 | $4,287 | $1,638.05285356345 | |
43 | 1950-10-09 | 20 | 20 | 19.78 | 19.85 | 2107500 | 19.85 | 0 | 4.8 | $96 | $5,845 | $4,325 | $1,520.23449251433 | |
44 | 1950-10-16 | 19.71 | 20.02 | 19.71 | 19.96 | 2028000 | 19.96 | 0 | 4.8 | $96 | $5,878 | $4,445 | $1,432.82242731106 | |
45 | 1950-10-23 | 19.96 | 20.08 | 19.61 | 19.77 | 2074000 | 19.77 | 0 | 4.8 | $96 | $5,822 | $4,498 | $1,323.34679760758 | |
46 | 1950-10-30 | 19.61 | 19.85 | 19.53 | 19.85 | 1744000 | 19.85 | 0 | 4.8 | $96 | $5,845 | $4,612 | $1,232.86522848386 | |
47 | 1950-11-06 | 19.36 | 19.94 | 19.36 | 19.94 | 1957500 | 19.94 | 0 | 4.8 | $96 | $5,872 | $4,729 | $1,142.61850717918 | |
48 | 1950-11-13 | 20.01 | 20.01 | 19.72 | 19.86 | 1784000 | 19.86 | 0 | 4.8 | $96 | $5,848 | $4,806 | $1,042.19774200879 | |
49 | 1950-11-20 | 19.93 | 20.32 | 19.88 | 20.32 | 2402500 | 20.32 | 0 | 4.7 | $96 | $5,984 | $5,013 | $970.500728286633 | |
50 | 1950-11-27 | 20.18 | 20.18 | 19.37 | 19.66 | 2286000 | 19.66 | 0 | 4.9 | $96 | $5,789 | $4,946 | $843.142020500824 | |
51 | 1950-12-04 | 19 | 19.45 | 19 | 19.4 | 2116000 | 19.4 | 0 | 4.9 | $96 | $5,713 | $4,976 | $736.155078919743 | |
52 | 1950-12-11 | 19.72 | 19.72 | 19.33 | 19.33 | 2370000 | 19.33 | 0 | 5.0 | $96 | $5,692 | $5,054 | $637.662310791999 | |
53 | 1950-12-18 | 19.85 | 20.07 | 19.85 | 20.07 | 3674000 | 20.07 | 0 | 4.8 | $96 | $5,910 | $5,344 | $566.237055826895 | |
54 | 1950-12-26 | 19.92 | 20.43 | 19.92 | 20.43 | 3150000 | 20.43 | 0 | 4.7 | $96 | $6,016 | $5,535 | $480.557235855526 | |
55 | 1951-01-02 | 20.77 | 20.87 | 20.69 | 20.87 | 3295000 | 20.87 | 239.5783421 | $5,000 | 4.6 | $96 | $11,145 | $5,750 | $5,395.07043717746 |
56 | 1951-01-08 | 21 | 21.19 | 20.85 | 21.11 | 3258000 | 21.11 | 0 | 4.5 | $96 | $11,274 | $5,912 | $5,361.27591620143 | |
57 | 1951-01-15 | 21.3 | 21.55 | 21.3 | 21.36 | 3422000 | 21.36 | 0 | 4.5 | $96 | $11,407 | $6,078 | $5,328.93151317573 | |
58 | 1951-01-22 | 21.18 | 21.26 | 21.03 | 21.26 | 2278000 | 21.26 | 0 | 4.5 | $96 | $11,354 | $6,146 | $5,208.14679347273 | |
59 | 1951-01-29 | 21.67 | 21.96 | 21.66 | 21.96 | 2572000 | 21.96 | 0 | 4.4 | $96 | $11,728 | $6,444 | $5,283.79204030898 | |
60 | 1951-02-05 | 22.2 | 22.2 | 21.99 | 22.17 | 2348000 | 22.17 | 0 | 4.3 | $96 | $11,840 | $6,601 | $5,238.48356780668 | |
61 | 1951-02-13 | 22.18 | 22.18 | 22 | 22.13 | 2002500 | 22.13 | 0 | 4.3 | $96 | $11,818 | $6,685 | $5,133.19554794179 | |
62 | 1951-02-19 | 21.83 | 21.92 | 21.79 | 21.92 | 1782500 | 21.92 | 0 | 4.4 | $96 | $11,706 | $6,718 | $4,988.64816153322 | |
63 | 1951-02-26 | 21.93 | 21.93 | 21.76 | 21.93 | 1630000 | 21.93 | 0 | 4.4 | $96 | $11,712 | $6,816 | $4,895.08746621107 | |
64 | 1951-03-05 | 21.79 | 21.95 | 21.79 | 21.95 | 1600000 | 21.95 | 0 | 4.4 | $96 | $11,722 | $6,919 | $4,803.71521180444 | |
65 | 1951-03-12 | 21.7 | 21.7 | 21.25 | 21.64 | 1962000 | 21.64 | 0 | 4.4 | $96 | $11,557 | $6,917 | $4,640.03577057938 | |
66 | 1951-03-19 | 21.56 | 21.73 | 21.52 | 21.73 | 1185000 | 21.73 | 0 | 4.4 | $96 | $11,605 | $7,041 | $4,563.49697792894 | |
67 | 1951-03-26 | 21.53 | 21.53 | 21.26 | 21.48 | 1340000 | 21.48 | 0 | 4.5 | $96 | $11,471 | $7,056 | $4,415.15817326941 | |
68 | 1951-04-02 | 21.32 | 21.72 | 21.26 | 21.72 | 1408000 | 21.72 | 0 | 4.4 | $96 | $11,599 | $7,231 | $4,368.65301104552 | |
69 | 1951-04-09 | 21.68 | 22.09 | 21.64 | 22.09 | 1492000 | 22.09 | 0 | 4.3 | $96 | $11,797 | $7,450 | $4,347.23643640014 | |
70 | 1951-04-16 | 22.04 | 22.13 | 22.04 | 22.04 | 1488000 | 22.04 | 0 | 4.3 | $96 | $11,770 | $7,529 | $4,241.56006897436 | |
71 | 1951-04-23 | 22.05 | 22.39 | 21.96 | 22.39 | 1604000 | 22.39 | 0 | 4.3 | $96 | $11,957 | $7,744 | $4,213.08042815988 | |
72 | 1951-04-30 | 22.43 | 22.81 | 22.43 | 22.77 | 1912000 | 22.77 | 0 | 4.2 | $96 | $12,160 | $7,971 | $4,188.74771116778 | |
73 | 1951-05-07 | 22.63 | 22.64 | 22.33 | 22.33 | 1688000 | 22.33 | 0 | 4.3 | $96 | $11,925 | $7,913 | $4,011.96918794937 | |
74 | 1951-05-14 | 22.18 | 22.18 | 21.51 | 21.51 | 1592000 | 21.51 | 0 | 4.5 | $96 | $11,487 | $7,718 | $3,768.80552301589 | |
75 | 1951-05-21 | 21.46 | 21.46 | 21.03 | 21.03 | 1670000 | 21.03 | 0 | 4.6 | $96 | $11,231 | $7,642 | $3,588.86732713698 | |
76 | 1951-05-28 | 21.21 | 21.52 | 21.21 | 21.48 | 3365000 | 21.48 | 0 | 4.5 | $96 | $11,471 | $7,901 | $3,569.8253819808 | |
77 | 1951-06-04 | 21.24 | 21.56 | 21.24 | 21.49 | 1164000 | 21.49 | 0 | 4.5 | $96 | $11,477 | $8,001 | $3,475.65077339914 | |
78 | 1951-06-11 | 21.61 | 22.04 | 21.52 | 22.04 | 1230000 | 22.04 | 0 | 4.3 | $96 | $11,770 | $8,302 | $3,468.76760512697 | |
79 | 1951-06-18 | 22.05 | 22.05 | 21.55 | 21.55 | 1142000 | 21.55 | 0 | 4.4 | $96 | $11,509 | $8,213 | $3,295.81236764038 | |
80 | 1951-06-25 | 21.29 | 21.37 | 20.96 | 20.96 | 1746000 | 20.96 | 0 | 4.6 | $96 | $11,194 | $8,084 | $3,109.74245113207 | |
81 | 1951-07-02 | 21.1 | 21.64 | 21.1 | 21.64 | 1295000 | 21.64 | 0 | 4.4 | $96 | $11,557 | $8,442 | $3,114.79450364238 | |
82 | 1951-07-09 | 21.73 | 21.98 | 21.63 | 21.98 | 1088000 | 21.98 | 0 | 4.4 | $96 | $11,738 | $8,670 | $3,067.89651098668 | |
83 | 1951-07-16 | 21.73 | 21.92 | 21.73 | 21.88 | 1272000 | 21.88 | 0 | 4.4 | $96 | $11,685 | $8,727 | $2,958.10229959072 | |
84 | 1951-07-23 | 22.1 | 22.53 | 22.1 | 22.53 | 1572000 | 22.53 | 0 | 4.3 | $96 | $12,032 | $9,082 | $2,950.14357167461 | |
85 | 1951-07-30 | 22.63 | 22.85 | 22.4 | 22.85 | 1706000 | 22.85 | 0 | 4.2 | $96 | $12,203 | $9,307 | $2,896.20876170556 | |
86 | 1951-08-06 | 23.01 | 23.03 | 22.79 | 22.79 | 1516000 | 22.79 | 0 | 4.2 | $96 | $12,171 | $9,378 | $2,792.76729870563 | |
87 | 1951-08-13 | 22.8 | 22.94 | 22.7 | 22.94 | 1442000 | 22.94 | 0 | 4.2 | $96 | $12,251 | $9,536 | $2,715.31229138958 | |
88 | 1951-08-20 | 22.93 | 22.93 | 22.75 | 22.88 | 1220000 | 22.88 | 0 | 4.2 | $96 | $12,219 | $9,607 | $2,612.37380273261 | |
89 | 1951-08-27 | 22.85 | 23.28 | 22.85 | 23.28 | 1472000 | 23.28 | 0 | 4.1 | $96 | $12,433 | $9,870 | $2,562.20813494821 | |
90 | 1951-09-04 | 23.28 | 23.53 | 23.28 | 23.53 | 1872500 | 23.53 | 0 | 4.1 | $96 | $12,566 | $10,072 | $2,493.88671821077 | |
91 | 1951-09-10 | 23.62 | 23.71 | 23.5 | 23.69 | 2186000 | 23.69 | 0 | 4.0 | $96 | $12,651 | $10,236 | $2,415.00818548292 | |
92 | 1951-09-17 | 23.62 | 23.62 | 23.4 | 23.4 | 2036000 | 23.4 | 0 | 4.1 | $96 | $12,497 | $10,207 | $2,289.60844002307 | |
93 | 1951-09-24 | 23.3 | 23.4 | 23.26 | 23.26 | 1564000 | 23.26 | 0 | 4.1 | $96 | $12,422 | $10,242 | $2,180.07338952721 | |
94 | 1951-10-01 | 23.47 | 23.79 | 23.47 | 23.78 | 1974000 | 23.78 | 0 | 4.0 | $96 | $12,700 | $10,567 | $2,132.97451927522 | |
95 | 1951-10-08 | 23.75 | 23.75 | 23.61 | 23.7 | 1672500 | 23.7 | 0 | 4.0 | $96 | $12,657 | $10,627 | $2,029.96228857053 | |
96 | 1951-10-15 | 23.85 | 23.85 | 23.32 | 23.32 | 1670000 | 23.32 | 0 | 4.1 | $96 | $12,454 | $10,552 | $1,901.57783155808 | |
97 | 1951-10-22 | 22.75 | 23.03 | 22.75 | 22.81 | 1908000 | 22.81 | 0 | 4.2 | $96 | $12,182 | $10,417 | $1,764.15447087979 | |
98 | 1951-10-29 | 22.69 | 23.1 | 22.66 | 22.93 | 1492000 | 22.93 | 0 | 4.2 | $96 | $12,246 | $10,568 | $1,677.5988853558 | |
99 | 1951-11-05 | 22.82 | 22.82 | 22.47 | 22.75 | 1375000 | 22.75 | 0 | 4.2 | $96 | $12,149 | $10,581 | $1,568.59323222509 | |
100 | 1951-11-13 | 22.79 | 22.85 | 22.79 | 22.82 | 1180000 | 22.82 | 0 | 4.2 | $96 | $12,187 | $10,709 | $1,477.58313447809 |