The S&P 500 (GSPC) returned 13.8% between March 1, 2021 and February 28, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $4,354.17 | $4,388.84 | $4,315.12 | $4,373.94 | 6,071,370,000 |
February 25 2022 | $4,298.38 | $4,385.34 | $4,286.83 | $4,384.65 | 5,177,060,000 |
February 24 2022 | $4,155.77 | $4,294.73 | $4,114.65 | $4,288.70 | 6,752,130,000 |
February 23 2022 | $4,324.93 | $4,341.51 | $4,221.51 | $4,225.50 | 4,797,430,000 |
February 22 2022 | $4,332.74 | $4,362.12 | $4,267.11 | $4,304.76 | 5,121,900,000 |
February 18 2022 | $4,384.57 | $4,394.60 | $4,327.22 | $4,348.87 | 4,708,060,000 |
February 17 2022 | $4,456.06 | $4,456.06 | $4,373.81 | $4,380.26 | 4,539,420,000 |
February 16 2022 | $4,455.75 | $4,489.55 | $4,429.68 | $4,475.01 | 4,283,640,000 |
February 15 2022 | $4,429.28 | $4,472.77 | $4,429.28 | $4,471.07 | 4,430,830,000 |
February 14 2022 | $4,412.61 | $4,426.22 | $4,364.84 | $4,401.67 | 4,600,390,000 |
February 11 2022 | $4,506.27 | $4,526.33 | $4,401.41 | $4,418.64 | 5,251,500,000 |
February 10 2022 | $4,553.24 | $4,588.92 | $4,484.31 | $4,504.08 | 5,314,860,000 |
February 09 2022 | $4,547.00 | $4,590.03 | $4,547.00 | $4,587.18 | 4,524,350,000 |
February 08 2022 | $4,480.02 | $4,531.32 | $4,465.40 | $4,521.54 | 4,459,620,000 |
February 07 2022 | $4,505.75 | $4,521.86 | $4,471.47 | $4,483.87 | 4,228,480,000 |
February 04 2022 | $4,482.79 | $4,539.66 | $4,451.50 | $4,500.53 | 4,706,290,000 |
February 03 2022 | $4,535.41 | $4,542.88 | $4,470.39 | $4,477.44 | 4,401,970,000 |
February 02 2022 | $4,566.39 | $4,595.31 | $4,544.32 | $4,589.38 | 4,481,580,000 |
February 01 2022 | $4,519.57 | $4,550.49 | $4,483.53 | $4,546.54 | 4,816,830,000 |
January 31 2022 | $4,431.79 | $4,516.89 | $4,414.02 | $4,515.55 | 5,098,610,000 |
January 28 2022 | $4,336.19 | $4,432.72 | $4,292.46 | $4,431.85 | 5,031,090,000 |
January 27 2022 | $4,380.58 | $4,428.74 | $4,309.50 | $4,326.51 | 5,214,200,000 |
January 26 2022 | $4,408.43 | $4,453.23 | $4,304.80 | $4,349.93 | 5,570,640,000 |
January 25 2022 | $4,366.64 | $4,411.01 | $4,287.11 | $4,356.45 | 5,145,050,000 |
January 24 2022 | $4,356.32 | $4,417.35 | $4,222.62 | $4,410.13 | 6,928,110,000 |
