The S&P 500 (GSPC) returned 24.3% between September 1, 2023 and July 15, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 15 2024 | $5,638.16 | $5,666.94 | $5,614.75 | $5,631.22 | 3,620,470,000 |
July 12 2024 | $5,590.76 | $5,655.56 | $5,590.44 | $5,615.35 | 3,700,280,000 |
July 11 2024 | $5,635.21 | $5,642.45 | $5,576.53 | $5,584.54 | 4,020,950,000 |
July 10 2024 | $5,591.26 | $5,635.39 | $5,586.44 | $5,633.91 | 3,336,100,000 |
July 09 2024 | $5,584.24 | $5,590.75 | $5,574.57 | $5,576.98 | 3,232,920,000 |
July 08 2024 | $5,572.75 | $5,583.11 | $5,562.51 | $5,572.85 | 3,185,670,000 |
July 05 2024 | $5,537.91 | $5,570.33 | $5,531.63 | $5,567.19 | 3,253,080,000 |
July 03 2024 | $5,507.44 | $5,539.27 | $5,507.42 | $5,537.02 | 2,179,470,000 |
July 02 2024 | $5,461.84 | $5,509.69 | $5,458.43 | $5,509.01 | 3,329,950,000 |
July 01 2024 | $5,471.08 | $5,479.55 | $5,446.53 | $5,475.09 | 3,488,760,000 |
June 28 2024 | $5,488.48 | $5,523.64 | $5,451.12 | $5,460.48 | 7,199,220,000 |
June 27 2024 | $5,473.59 | $5,490.81 | $5,467.54 | $5,482.87 | 3,589,530,000 |
June 26 2024 | $5,460.71 | $5,483.14 | $5,451.87 | $5,477.90 | 3,563,920,000 |
June 25 2024 | $5,460.73 | $5,472.88 | $5,446.56 | $5,469.30 | 3,591,960,000 |
June 24 2024 | $5,459.58 | $5,490.66 | $5,447.59 | $5,447.87 | 3,696,750,000 |
June 21 2024 | $5,466.77 | $5,478.31 | $5,452.03 | $5,464.62 | 6,773,800,000 |
June 20 2024 | $5,499.99 | $5,505.53 | $5,455.56 | $5,473.17 | 3,847,060,000 |
June 18 2024 | $5,476.15 | $5,490.38 | $5,471.32 | $5,487.03 | 3,544,330,000 |
June 17 2024 | $5,431.11 | $5,488.50 | $5,420.40 | $5,473.23 | 3,447,840,000 |
June 14 2024 | $5,424.08 | $5,432.39 | $5,403.75 | $5,431.60 | 3,438,650,000 |
June 13 2024 | $5,441.93 | $5,441.93 | $5,402.51 | $5,433.74 | 3,530,380,000 |
June 12 2024 | $5,409.13 | $5,447.25 | $5,409.13 | $5,421.03 | 3,962,840,000 |
June 11 2024 | $5,353.00 | $5,375.95 | $5,327.25 | $5,375.32 | 3,568,030,000 |
June 10 2024 | $5,341.22 | $5,365.79 | $5,331.52 | $5,360.79 | 3,622,280,000 |
June 07 2024 | $5,343.81 | $5,375.08 | $5,331.33 | $5,346.99 | 3,692,760,000 |
