The S&P 500 (GSPC) returned 28.1% between March 1, 2020 and February 28, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $3,839.66 | $3,861.08 | $3,789.54 | $3,811.15 | 6,526,070,000 |
February 25 2021 | $3,915.80 | $3,925.02 | $3,814.04 | $3,829.34 | 6,547,470,000 |
February 24 2021 | $3,873.71 | $3,928.65 | $3,859.60 | $3,925.43 | 6,012,790,000 |
February 23 2021 | $3,857.07 | $3,895.98 | $3,805.59 | $3,881.37 | 6,296,610,000 |
February 22 2021 | $3,885.55 | $3,902.92 | $3,874.71 | $3,876.50 | 5,917,100,000 |
February 19 2021 | $3,921.16 | $3,930.41 | $3,903.07 | $3,906.71 | 4,845,320,000 |
February 18 2021 | $3,915.86 | $3,921.98 | $3,885.03 | $3,913.97 | 4,793,650,000 |
February 17 2021 | $3,918.50 | $3,933.61 | $3,900.43 | $3,931.33 | 4,730,650,000 |
February 16 2021 | $3,939.61 | $3,950.43 | $3,923.85 | $3,932.59 | 5,058,990,000 |
February 12 2021 | $3,911.65 | $3,937.23 | $3,905.78 | $3,934.83 | 4,135,060,000 |
February 11 2021 | $3,916.40 | $3,925.99 | $3,890.39 | $3,916.38 | 4,590,960,000 |
February 10 2021 | $3,920.78 | $3,931.50 | $3,884.94 | $3,909.88 | 4,837,070,000 |
February 09 2021 | $3,910.49 | $3,918.35 | $3,902.64 | $3,911.23 | 4,568,320,000 |
February 08 2021 | $3,892.59 | $3,915.77 | $3,892.59 | $3,915.59 | 4,648,360,000 |
February 05 2021 | $3,878.30 | $3,894.56 | $3,874.93 | $3,886.83 | 4,879,470,000 |
February 04 2021 | $3,836.66 | $3,872.42 | $3,836.66 | $3,871.74 | 4,879,240,000 |
February 03 2021 | $3,840.27 | $3,847.51 | $3,816.68 | $3,830.17 | 4,864,870,000 |
February 02 2021 | $3,791.84 | $3,843.09 | $3,791.84 | $3,826.31 | 5,514,090,000 |
February 01 2021 | $3,731.17 | $3,784.32 | $3,725.62 | $3,773.86 | 5,436,230,000 |
January 29 2021 | $3,778.05 | $3,778.05 | $3,694.12 | $3,714.24 | 6,643,370,000 |
January 28 2021 | $3,755.75 | $3,830.50 | $3,755.75 | $3,787.38 | 6,992,770,000 |
January 27 2021 | $3,836.83 | $3,836.83 | $3,732.48 | $3,750.77 | 9,976,520,000 |
January 26 2021 | $3,862.96 | $3,870.90 | $3,847.78 | $3,849.62 | 6,137,500,000 |
January 25 2021 | $3,851.68 | $3,859.23 | $3,797.16 | $3,855.36 | 7,000,840,000 |
January 22 2021 | $3,844.24 | $3,852.31 | $3,830.41 | $3,841.47 | 5,110,890,000 |
