The S&P 500 (GSPC) returned 2.6% between March 1, 2018 and February 28, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $2,788.11 | $2,793.73 | $2,782.51 | $2,784.49 | 4,445,780,000 |
February 27 2019 | $2,787.50 | $2,795.76 | $2,775.13 | $2,792.38 | 3,771,790,000 |
February 26 2019 | $2,792.36 | $2,803.12 | $2,789.47 | $2,793.90 | 3,676,200,000 |
February 25 2019 | $2,804.35 | $2,813.49 | $2,794.99 | $2,796.11 | 3,860,260,000 |
February 22 2019 | $2,780.67 | $2,794.20 | $2,779.11 | $2,792.67 | 3,429,350,000 |
February 21 2019 | $2,780.24 | $2,781.58 | $2,764.55 | $2,774.88 | 3,598,260,000 |
February 20 2019 | $2,779.05 | $2,789.88 | $2,774.06 | $2,784.70 | 3,904,830,000 |
February 19 2019 | $2,769.28 | $2,787.33 | $2,767.29 | $2,779.76 | 3,535,270,000 |
February 15 2019 | $2,760.24 | $2,775.66 | $2,760.24 | $2,775.60 | 3,648,680,000 |
February 14 2019 | $2,743.50 | $2,757.90 | $2,731.23 | $2,745.73 | 3,845,390,000 |
February 13 2019 | $2,750.30 | $2,761.85 | $2,748.63 | $2,753.03 | 3,684,910,000 |
February 12 2019 | $2,722.61 | $2,748.19 | $2,722.61 | $2,744.73 | 3,843,020,000 |
February 11 2019 | $2,712.40 | $2,718.05 | $2,703.79 | $2,709.80 | 3,395,330,000 |
February 08 2019 | $2,692.36 | $2,708.07 | $2,681.83 | $2,707.88 | 3,649,510,000 |
February 07 2019 | $2,717.53 | $2,719.32 | $2,687.26 | $2,706.05 | 4,114,040,000 |
February 06 2019 | $2,735.05 | $2,738.08 | $2,724.15 | $2,731.61 | 3,486,590,000 |
February 05 2019 | $2,728.34 | $2,738.98 | $2,724.03 | $2,737.70 | 3,597,620,000 |
February 04 2019 | $2,706.49 | $2,724.99 | $2,698.75 | $2,724.87 | 3,369,450,000 |
February 01 2019 | $2,702.32 | $2,716.66 | $2,696.88 | $2,706.53 | 3,782,490,000 |
January 31 2019 | $2,685.49 | $2,708.95 | $2,678.65 | $2,704.10 | 4,953,800,000 |
January 30 2019 | $2,653.62 | $2,690.44 | $2,648.34 | $2,681.05 | 3,883,270,000 |
January 29 2019 | $2,644.89 | $2,650.93 | $2,631.05 | $2,640.00 | 3,518,070,000 |
January 28 2019 | $2,644.97 | $2,644.97 | $2,624.06 | $2,643.85 | 3,630,820,000 |
January 25 2019 | $2,657.44 | $2,672.38 | $2,657.33 | $2,664.76 | 3,821,000,000 |
January 24 2019 | $2,638.84 | $2,647.20 | $2,627.01 | $2,642.33 | 3,449,230,000 |
