The S&P 500 (GSPC) returned 41% between October 12, 2022 and April 15, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 15 2024 | $5,149.67 | $5,168.43 | $5,052.47 | $5,061.82 | 3,950,210,000 |
April 12 2024 | $5,171.51 | $5,175.03 | $5,107.94 | $5,123.41 | 3,963,220,000 |
April 11 2024 | $5,172.95 | $5,211.78 | $5,138.77 | $5,199.06 | 3,509,380,000 |
April 10 2024 | $5,167.88 | $5,178.43 | $5,138.70 | $5,160.64 | 3,845,930,000 |
April 09 2024 | $5,217.03 | $5,224.81 | $5,160.78 | $5,209.91 | 3,400,680,000 |
April 08 2024 | $5,211.37 | $5,219.57 | $5,197.35 | $5,202.39 | 3,278,180,000 |
April 05 2024 | $5,158.95 | $5,222.18 | $5,157.21 | $5,204.34 | 3,386,780,000 |
April 04 2024 | $5,244.05 | $5,256.59 | $5,146.06 | $5,147.21 | 4,075,680,000 |
April 03 2024 | $5,194.37 | $5,228.75 | $5,194.37 | $5,211.49 | 3,703,250,000 |
April 02 2024 | $5,204.29 | $5,208.34 | $5,184.05 | $5,205.81 | 3,886,590,000 |
April 01 2024 | $5,257.97 | $5,263.95 | $5,229.20 | $5,243.77 | 3,325,930,000 |
March 28 2024 | $5,248.03 | $5,264.85 | $5,245.82 | $5,254.35 | 3,998,270,000 |
March 27 2024 | $5,226.31 | $5,249.26 | $5,213.92 | $5,248.49 | 3,850,500,000 |
March 26 2024 | $5,228.85 | $5,235.16 | $5,203.42 | $5,203.58 | 3,871,790,000 |
March 25 2024 | $5,219.52 | $5,229.09 | $5,216.09 | $5,218.19 | 3,331,360,000 |
March 22 2024 | $5,242.48 | $5,246.09 | $5,229.87 | $5,234.18 | 3,374,700,000 |
March 21 2024 | $5,253.43 | $5,261.10 | $5,240.66 | $5,241.53 | 4,207,730,000 |
March 20 2024 | $5,181.69 | $5,226.19 | $5,171.55 | $5,224.62 | 4,064,850,000 |
March 19 2024 | $5,139.09 | $5,180.31 | $5,131.59 | $5,178.51 | 4,031,760,000 |
March 18 2024 | $5,154.77 | $5,175.60 | $5,145.47 | $5,149.42 | 4,036,220,000 |
March 15 2024 | $5,123.31 | $5,136.86 | $5,104.35 | $5,117.09 | 7,753,670,000 |
March 14 2024 | $5,175.14 | $5,176.85 | $5,123.30 | $5,150.48 | 4,687,970,000 |
March 13 2024 | $5,173.49 | $5,179.14 | $5,151.88 | $5,165.31 | 4,282,890,000 |
March 12 2024 | $5,134.30 | $5,179.87 | $5,114.48 | $5,175.27 | 4,080,510,000 |
March 11 2024 | $5,111.96 | $5,124.66 | $5,091.14 | $5,117.94 | 3,896,430,000 |
