The S&P 500 (GSPC) returned 2.4% in May 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $2,720.98 | $2,722.50 | $2,700.68 | $2,705.27 | 4,241,100,000 |
May 30 2018 | $2,702.43 | $2,729.34 | $2,702.43 | $2,724.01 | 3,566,490,000 |
May 29 2018 | $2,705.11 | $2,710.67 | $2,676.81 | $2,689.86 | 3,743,310,000 |
May 25 2018 | $2,723.60 | $2,727.36 | $2,714.99 | $2,721.33 | 3,015,260,000 |
May 24 2018 | $2,730.94 | $2,731.97 | $2,707.38 | $2,727.76 | 3,285,750,000 |
May 23 2018 | $2,713.98 | $2,733.33 | $2,709.54 | $2,733.29 | 3,333,160,000 |
May 22 2018 | $2,738.34 | $2,742.24 | $2,721.88 | $2,724.44 | 3,384,140,000 |
May 21 2018 | $2,735.39 | $2,739.19 | $2,725.70 | $2,733.01 | 3,053,480,000 |
May 18 2018 | $2,717.35 | $2,719.50 | $2,709.18 | $2,712.97 | 3,383,270,000 |
May 17 2018 | $2,719.71 | $2,731.96 | $2,711.36 | $2,720.13 | 3,478,150,000 |
May 16 2018 | $2,712.62 | $2,727.76 | $2,712.17 | $2,722.46 | 3,248,480,000 |
May 15 2018 | $2,718.59 | $2,718.59 | $2,701.91 | $2,711.45 | 3,291,190,000 |
May 14 2018 | $2,738.47 | $2,742.10 | $2,725.47 | $2,730.13 | 2,994,360,000 |
May 11 2018 | $2,722.70 | $2,732.86 | $2,717.45 | $2,727.72 | 2,874,850,000 |
May 10 2018 | $2,705.02 | $2,726.11 | $2,704.54 | $2,723.07 | 3,380,640,000 |
May 09 2018 | $2,678.12 | $2,701.27 | $2,674.14 | $2,697.79 | 3,913,650,000 |
May 08 2018 | $2,670.26 | $2,676.34 | $2,655.20 | $2,671.92 | 3,745,100,000 |
May 07 2018 | $2,680.34 | $2,683.35 | $2,664.70 | $2,672.63 | 3,266,810,000 |
May 04 2018 | $2,621.45 | $2,670.93 | $2,615.32 | $2,663.42 | 3,335,260,000 |
May 03 2018 | $2,628.08 | $2,637.14 | $2,594.62 | $2,629.73 | 3,867,530,000 |
May 02 2018 | $2,654.24 | $2,660.87 | $2,631.70 | $2,635.67 | 4,047,020,000 |
May 01 2018 | $2,642.96 | $2,655.27 | $2,625.41 | $2,654.80 | 3,562,820,000 |
