The S&P 500 (GSPC) returned 0.3% in May 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $4,210.77 | $4,218.36 | $4,203.57 | $4,204.11 | 4,649,250,000 |
May 27 2021 | $4,201.94 | $4,213.38 | $4,197.78 | $4,200.88 | 6,406,310,000 |
May 26 2021 | $4,191.59 | $4,202.61 | $4,184.11 | $4,195.99 | 4,420,890,000 |
May 25 2021 | $4,205.94 | $4,213.42 | $4,182.52 | $4,188.13 | 4,182,250,000 |
May 24 2021 | $4,170.16 | $4,209.52 | $4,170.16 | $4,197.05 | 3,684,800,000 |
May 21 2021 | $4,168.61 | $4,188.72 | $4,151.72 | $4,155.86 | 3,995,250,000 |
May 20 2021 | $4,121.97 | $4,172.80 | $4,121.97 | $4,159.12 | 3,978,880,000 |
May 19 2021 | $4,098.45 | $4,116.93 | $4,061.41 | $4,115.68 | 4,247,450,000 |
May 18 2021 | $4,165.94 | $4,169.15 | $4,125.99 | $4,127.83 | 4,398,150,000 |
May 17 2021 | $4,169.92 | $4,171.92 | $4,142.69 | $4,163.29 | 4,125,050,000 |
May 14 2021 | $4,129.58 | $4,183.13 | $4,129.58 | $4,173.85 | 4,008,880,000 |
May 13 2021 | $4,074.99 | $4,131.58 | $4,074.99 | $4,112.50 | 4,779,540,000 |
May 12 2021 | $4,130.55 | $4,134.73 | $4,056.88 | $4,063.04 | 4,733,070,000 |
May 11 2021 | $4,150.34 | $4,162.04 | $4,111.53 | $4,152.10 | 4,870,710,000 |
May 10 2021 | $4,228.29 | $4,236.39 | $4,188.13 | $4,188.43 | 4,560,700,000 |
May 07 2021 | $4,210.34 | $4,238.04 | $4,201.64 | $4,232.60 | 4,016,080,000 |
May 06 2021 | $4,169.14 | $4,202.70 | $4,147.33 | $4,201.62 | 4,511,000,000 |
May 05 2021 | $4,177.06 | $4,187.72 | $4,160.94 | $4,167.59 | 4,230,920,000 |
May 04 2021 | $4,179.04 | $4,179.04 | $4,128.59 | $4,164.66 | 4,452,460,000 |
May 03 2021 | $4,191.98 | $4,209.39 | $4,188.03 | $4,192.66 | 4,070,220,000 |
