The S&P 500 (GSPC) returned 7.7% between June 1, 2019 and July 1, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2019 | $2,971.41 | $2,977.93 | $2,952.22 | $2,964.33 | 3,524,860,000 |
June 28 2019 | $2,932.94 | $2,943.98 | $2,929.05 | $2,941.76 | 5,422,650,000 |
June 27 2019 | $2,919.66 | $2,929.30 | $2,918.57 | $2,924.92 | 3,162,500,000 |
June 26 2019 | $2,926.07 | $2,932.59 | $2,912.99 | $2,913.78 | 3,511,350,000 |
June 25 2019 | $2,945.78 | $2,946.52 | $2,916.01 | $2,917.38 | 3,579,430,000 |
June 24 2019 | $2,951.42 | $2,954.92 | $2,944.05 | $2,945.35 | 3,136,960,000 |
June 21 2019 | $2,952.71 | $2,964.15 | $2,946.87 | $2,950.46 | 5,003,540,000 |
June 20 2019 | $2,949.60 | $2,958.06 | $2,931.50 | $2,954.18 | 3,943,060,000 |
June 19 2019 | $2,920.55 | $2,931.74 | $2,911.43 | $2,926.46 | 3,300,220,000 |
June 18 2019 | $2,906.71 | $2,930.79 | $2,905.44 | $2,917.75 | 3,441,540,000 |
June 17 2019 | $2,889.75 | $2,897.27 | $2,887.30 | $2,889.67 | 2,828,400,000 |
June 14 2019 | $2,886.82 | $2,894.45 | $2,879.62 | $2,886.98 | 2,992,810,000 |
June 13 2019 | $2,886.24 | $2,895.24 | $2,881.99 | $2,891.64 | 3,100,640,000 |
June 12 2019 | $2,882.73 | $2,888.57 | $2,874.68 | $2,879.84 | 3,039,870,000 |
June 11 2019 | $2,903.27 | $2,910.61 | $2,878.53 | $2,885.72 | 3,551,000,000 |
June 10 2019 | $2,885.83 | $2,904.77 | $2,885.51 | $2,886.73 | 3,209,890,000 |
June 07 2019 | $2,852.87 | $2,884.97 | $2,852.87 | $2,873.34 | 3,244,380,000 |
June 06 2019 | $2,828.51 | $2,852.10 | $2,822.45 | $2,843.49 | 3,445,140,000 |
June 05 2019 | $2,818.09 | $2,827.28 | $2,800.92 | $2,826.15 | 3,570,760,000 |
June 04 2019 | $2,762.64 | $2,804.49 | $2,762.64 | $2,803.27 | 3,814,130,000 |
June 03 2019 | $2,751.53 | $2,763.07 | $2,728.81 | $2,744.45 | 3,952,360,000 |
