The S&P 500 (GSPC) returned -6.8% in May 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $2,766.15 | $2,768.98 | $2,750.52 | $2,752.06 | 3,982,670,000 |
May 30 2019 | $2,786.94 | $2,799.00 | $2,776.74 | $2,788.86 | 3,276,030,000 |
May 29 2019 | $2,790.25 | $2,792.03 | $2,766.06 | $2,783.02 | 3,701,110,000 |
May 28 2019 | $2,830.03 | $2,840.51 | $2,801.58 | $2,802.39 | 4,146,980,000 |
May 24 2019 | $2,832.41 | $2,841.36 | $2,820.19 | $2,826.06 | 2,889,230,000 |
May 23 2019 | $2,836.70 | $2,836.70 | $2,805.49 | $2,822.24 | 3,899,320,000 |
May 22 2019 | $2,856.06 | $2,865.47 | $2,851.11 | $2,856.27 | 3,194,000,000 |
May 21 2019 | $2,854.02 | $2,868.88 | $2,854.02 | $2,864.36 | 3,223,050,000 |
May 20 2019 | $2,841.94 | $2,853.86 | $2,831.29 | $2,840.23 | 3,293,750,000 |
May 17 2019 | $2,858.60 | $2,885.48 | $2,854.23 | $2,859.53 | 3,316,040,000 |
May 16 2019 | $2,855.80 | $2,892.15 | $2,855.80 | $2,876.32 | 3,338,470,000 |
May 15 2019 | $2,820.38 | $2,858.68 | $2,815.08 | $2,850.96 | 3,140,900,000 |
May 14 2019 | $2,820.12 | $2,852.54 | $2,820.12 | $2,834.41 | 3,354,860,000 |
May 13 2019 | $2,840.19 | $2,840.19 | $2,801.43 | $2,811.87 | 3,900,270,000 |
May 10 2019 | $2,863.10 | $2,891.31 | $2,825.39 | $2,881.40 | 3,566,780,000 |
May 09 2019 | $2,859.84 | $2,875.97 | $2,836.40 | $2,870.72 | 3,659,050,000 |
May 08 2019 | $2,879.61 | $2,897.96 | $2,873.28 | $2,879.42 | 3,543,110,000 |
May 07 2019 | $2,913.03 | $2,913.03 | $2,862.60 | $2,884.05 | 3,793,060,000 |
May 06 2019 | $2,908.89 | $2,937.32 | $2,898.21 | $2,932.47 | 3,203,260,000 |
May 03 2019 | $2,929.21 | $2,947.85 | $2,929.21 | $2,945.64 | 3,357,180,000 |
May 02 2019 | $2,922.16 | $2,931.68 | $2,900.50 | $2,917.52 | 3,802,290,000 |
May 01 2019 | $2,952.33 | $2,954.13 | $2,923.36 | $2,923.73 | 3,669,330,000 |
