The S&P 500 (GSPC) returned 1% in May 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $2,415.63 | $2,415.99 | $2,403.59 | $2,411.80 | 4,518,040,000 |
May 30 2017 | $2,411.67 | $2,415.26 | $2,409.43 | $2,412.91 | 3,205,860,000 |
May 26 2017 | $2,414.50 | $2,416.68 | $2,412.20 | $2,415.82 | 2,806,930,000 |
May 25 2017 | $2,409.54 | $2,418.71 | $2,408.01 | $2,415.07 | 3,538,210,000 |
May 24 2017 | $2,401.41 | $2,405.58 | $2,397.99 | $2,404.39 | 3,389,240,000 |
May 23 2017 | $2,397.04 | $2,400.85 | $2,393.88 | $2,398.42 | 3,216,560,000 |
May 22 2017 | $2,387.21 | $2,395.46 | $2,386.92 | $2,394.02 | 3,176,580,000 |
May 19 2017 | $2,371.37 | $2,389.06 | $2,370.43 | $2,381.73 | 3,831,700,000 |
May 18 2017 | $2,354.69 | $2,375.74 | $2,352.72 | $2,365.72 | 4,319,440,000 |
May 17 2017 | $2,382.95 | $2,384.87 | $2,356.21 | $2,357.03 | 4,164,760,000 |
May 16 2017 | $2,404.55 | $2,405.77 | $2,396.05 | $2,400.67 | 3,421,810,000 |
May 15 2017 | $2,393.98 | $2,404.05 | $2,393.94 | $2,402.32 | 3,490,080,000 |
May 12 2017 | $2,392.44 | $2,392.44 | $2,387.19 | $2,390.90 | 3,304,620,000 |
May 11 2017 | $2,394.84 | $2,395.72 | $2,381.74 | $2,394.44 | 3,727,710,000 |
May 10 2017 | $2,396.79 | $2,399.74 | $2,392.79 | $2,399.63 | 3,649,370,000 |
May 09 2017 | $2,401.58 | $2,403.87 | $2,392.44 | $2,396.92 | 3,657,840,000 |
May 08 2017 | $2,399.94 | $2,401.36 | $2,393.92 | $2,399.38 | 3,429,990,000 |
May 05 2017 | $2,392.37 | $2,399.29 | $2,389.38 | $2,399.29 | 3,543,240,000 |
May 04 2017 | $2,389.79 | $2,391.43 | $2,380.35 | $2,389.52 | 4,367,860,000 |
May 03 2017 | $2,386.50 | $2,389.82 | $2,379.75 | $2,388.13 | 3,896,760,000 |
May 02 2017 | $2,391.05 | $2,392.93 | $2,385.82 | $2,391.17 | 3,861,360,000 |
May 01 2017 | $2,388.50 | $2,394.49 | $2,384.83 | $2,388.33 | 3,201,500,000 |
