The S&P 500 (GSPC) returned 1.4% in May 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $2,100.13 | $2,103.48 | $2,088.66 | $2,096.95 | 4,514,410,000 |
May 27 2016 | $2,090.06 | $2,099.06 | $2,090.06 | $2,099.06 | 3,079,150,000 |
May 26 2016 | $2,091.44 | $2,094.30 | $2,087.08 | $2,090.10 | 3,230,990,000 |
May 25 2016 | $2,078.93 | $2,094.73 | $2,078.93 | $2,090.54 | 3,859,160,000 |
May 24 2016 | $2,052.65 | $2,079.67 | $2,052.65 | $2,076.06 | 3,627,340,000 |
May 23 2016 | $2,052.23 | $2,055.58 | $2,047.26 | $2,048.04 | 3,055,480,000 |
May 20 2016 | $2,041.88 | $2,058.35 | $2,041.88 | $2,052.32 | 3,507,650,000 |
May 19 2016 | $2,044.21 | $2,044.21 | $2,025.91 | $2,040.04 | 3,846,770,000 |
May 18 2016 | $2,044.38 | $2,060.61 | $2,034.49 | $2,047.63 | 4,101,320,000 |
May 17 2016 | $2,065.04 | $2,065.69 | $2,040.82 | $2,047.21 | 4,108,960,000 |
May 16 2016 | $2,046.53 | $2,071.88 | $2,046.53 | $2,066.66 | 3,501,360,000 |
May 13 2016 | $2,062.50 | $2,066.79 | $2,043.13 | $2,046.61 | 3,579,880,000 |
May 12 2016 | $2,067.17 | $2,073.99 | $2,053.13 | $2,064.11 | 3,782,390,000 |
May 11 2016 | $2,083.29 | $2,083.29 | $2,064.46 | $2,064.46 | 3,821,980,000 |
May 10 2016 | $2,062.63 | $2,084.87 | $2,062.63 | $2,084.39 | 3,600,200,000 |
May 09 2016 | $2,057.55 | $2,064.15 | $2,054.31 | $2,058.69 | 3,788,620,000 |
May 06 2016 | $2,047.77 | $2,057.72 | $2,039.45 | $2,057.14 | 3,796,350,000 |
May 05 2016 | $2,052.95 | $2,060.23 | $2,045.77 | $2,050.63 | 4,008,530,000 |
May 04 2016 | $2,060.30 | $2,060.30 | $2,045.55 | $2,051.12 | 4,058,560,000 |
May 03 2016 | $2,077.18 | $2,077.18 | $2,054.89 | $2,063.37 | 4,173,390,000 |
May 02 2016 | $2,067.17 | $2,083.42 | $2,066.11 | $2,081.43 | 3,841,110,000 |
