The S&P 500 (GSPC) returned 22.8% between April 1, 2023 and April 30, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $5,103.78 | $5,110.83 | $5,035.31 | $5,035.69 | 4,082,470,000 |
April 29 2024 | $5,114.13 | $5,123.49 | $5,088.65 | $5,116.17 | 3,447,450,000 |
April 26 2024 | $5,084.65 | $5,114.62 | $5,073.14 | $5,099.96 | 3,604,140,000 |
April 25 2024 | $5,019.88 | $5,057.75 | $4,990.58 | $5,048.42 | 3,958,050,000 |
April 24 2024 | $5,084.86 | $5,089.48 | $5,047.02 | $5,071.63 | 3,656,740,000 |
April 23 2024 | $5,028.85 | $5,076.12 | $5,027.96 | $5,070.55 | 3,751,400,000 |
April 22 2024 | $4,987.33 | $5,038.84 | $4,969.40 | $5,010.60 | 3,820,250,000 |
April 19 2024 | $5,005.44 | $5,019.02 | $4,953.56 | $4,967.23 | 3,878,750,000 |
April 18 2024 | $5,031.52 | $5,056.66 | $5,001.89 | $5,011.12 | 3,619,760,000 |
April 17 2024 | $5,068.97 | $5,077.96 | $5,007.25 | $5,022.21 | 3,596,130,000 |
April 16 2024 | $5,064.59 | $5,079.84 | $5,039.83 | $5,051.41 | 4,006,200,000 |
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 |
