The S&P 500 (GSPC) returned -9% between March 1, 2022 and February 28, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $3,977.19 | $3,997.50 | $3,968.98 | $3,970.15 | 5,043,400,000 |
February 27 2023 | $3,992.36 | $4,018.05 | $3,973.55 | $3,982.24 | 3,836,950,000 |
February 24 2023 | $3,973.24 | $3,978.25 | $3,943.08 | $3,970.04 | 3,877,700,000 |
February 23 2023 | $4,018.60 | $4,028.30 | $3,969.19 | $4,012.32 | 3,952,940,000 |
February 22 2023 | $4,001.83 | $4,017.37 | $3,976.90 | $3,991.05 | 4,079,320,000 |
February 21 2023 | $4,052.35 | $4,052.35 | $3,995.19 | $3,997.34 | 4,121,590,000 |
February 17 2023 | $4,077.39 | $4,081.51 | $4,047.95 | $4,079.09 | 4,045,480,000 |
February 16 2023 | $4,114.75 | $4,136.54 | $4,089.49 | $4,090.41 | 4,143,660,000 |
February 15 2023 | $4,119.50 | $4,148.11 | $4,103.98 | $4,147.60 | 4,075,980,000 |
February 14 2023 | $4,126.70 | $4,159.77 | $4,095.01 | $4,136.13 | 3,929,200,000 |
February 13 2023 | $4,096.62 | $4,138.90 | $4,092.67 | $4,137.29 | 3,448,620,000 |
February 10 2023 | $4,068.92 | $4,094.36 | $4,060.79 | $4,090.46 | 3,891,520,000 |
February 09 2023 | $4,144.25 | $4,156.23 | $4,069.67 | $4,081.50 | 4,270,200,000 |
February 08 2023 | $4,153.47 | $4,156.85 | $4,111.67 | $4,117.86 | 4,029,820,000 |
February 07 2023 | $4,105.35 | $4,176.54 | $4,088.39 | $4,164.00 | 4,355,860,000 |
February 06 2023 | $4,119.57 | $4,124.63 | $4,093.38 | $4,111.08 | 4,114,240,000 |
February 03 2023 | $4,136.69 | $4,182.36 | $4,123.36 | $4,136.48 | 4,694,510,000 |
February 02 2023 | $4,158.68 | $4,195.44 | $4,141.88 | $4,179.76 | 5,624,360,000 |
February 01 2023 | $4,070.07 | $4,148.95 | $4,037.20 | $4,119.21 | 4,856,930,000 |
January 31 2023 | $4,020.85 | $4,077.16 | $4,020.44 | $4,076.60 | 4,679,320,000 |
January 30 2023 | $4,049.27 | $4,063.85 | $4,015.55 | $4,017.77 | 3,802,000,000 |
January 27 2023 | $4,053.72 | $4,094.21 | $4,048.70 | $4,070.56 | 3,907,760,000 |
January 26 2023 | $4,036.08 | $4,061.57 | $4,013.29 | $4,060.43 | 3,809,590,000 |
January 25 2023 | $3,982.71 | $4,019.55 | $3,949.06 | $4,016.22 | 3,724,020,000 |
January 24 2023 | $4,001.74 | $4,023.92 | $3,989.79 | $4,016.95 | 3,320,430,000 |
