The S&P 500 (GSPC) returned 65.2% between November 4, 2016 and November 4, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 02 2020 | $3,296.20 | $3,486.25 | $3,279.74 | $3,443.44 | 13,346,470,000 |
Week of October 26 2020 | $3,441.42 | $3,441.42 | $3,233.94 | $3,269.96 | 22,860,370,000 |
Week of October 19 2020 | $3,493.66 | $3,502.42 | $3,415.34 | $3,465.39 | 19,936,550,000 |
Week of October 12 2020 | $3,500.02 | $3,549.85 | $3,440.89 | $3,483.81 | 19,317,950,000 |
Week of October 05 2020 | $3,367.27 | $3,482.34 | $3,354.54 | $3,477.14 | 19,772,590,000 |
Week of September 28 2020 | $3,333.90 | $3,397.18 | $3,323.69 | $3,348.42 | 20,402,660,000 |
Week of September 21 2020 | $3,285.57 | $3,323.35 | $3,209.45 | $3,298.46 | 21,594,480,000 |
Week of September 14 2020 | $3,363.56 | $3,428.92 | $3,292.40 | $3,319.47 | 24,071,910,000 |
Week of September 07 2020 | $3,371.88 | $3,425.55 | $3,310.47 | $3,340.97 | 16,545,570,000 |
Week of August 31 2020 | $3,509.73 | $3,588.11 | $3,349.63 | $3,426.96 | 22,095,960,000 |
Week of August 24 2020 | $3,418.09 | $3,509.23 | $3,413.13 | $3,508.01 | 18,975,990,000 |
Week of August 17 2020 | $3,380.86 | $3,399.96 | $3,354.69 | $3,397.16 | 17,745,410,000 |
Week of August 10 2020 | $3,356.04 | $3,387.89 | $3,326.44 | $3,372.85 | 19,619,500,000 |
Week of August 03 2020 | $3,288.26 | $3,352.54 | $3,284.53 | $3,351.28 | 21,777,340,000 |
Week of July 27 2020 | $3,219.84 | $3,272.17 | $3,204.13 | $3,271.12 | 21,774,140,000 |
Week of July 20 2020 | $3,224.29 | $3,279.99 | $3,200.05 | $3,215.63 | 20,789,280,000 |
Week of July 13 2020 | $3,205.08 | $3,238.28 | $3,127.66 | $3,224.73 | 22,082,120,000 |
Week of July 06 2020 | $3,155.29 | $3,186.82 | $3,115.70 | $3,185.04 | 23,635,640,000 |
Week of June 29 2020 | $3,018.59 | $3,165.81 | $2,999.74 | $3,130.01 | 17,826,770,000 |
Week of June 22 2020 | $3,094.42 | $3,154.90 | $3,004.63 | $3,009.05 | 27,951,760,000 |
Week of June 15 2020 | $2,993.76 | $3,155.53 | $2,965.66 | $3,097.74 | 28,959,080,000 |
Week of June 08 2020 | $3,199.92 | $3,233.13 | $2,984.47 | $3,041.31 | 34,390,750,000 |
Week of June 01 2020 | $3,038.78 | $3,211.72 | $3,031.54 | $3,193.93 | 30,977,470,000 |
Week of May 25 2020 | $3,004.08 | $3,068.67 | $2,969.75 | $3,044.31 | 24,991,070,000 |
Week of May 18 2020 | $2,913.86 | $2,980.29 | $2,913.86 | $2,955.45 | 25,310,860,000 |