The S&P 500 (GSPC) returned 4.1% between September 8, 2016 and January 20, 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2017 | $2,269.96 | $2,276.96 | $2,265.01 | $2,271.31 | 3,536,850,000 |
January 19 2017 | $2,271.90 | $2,274.33 | $2,258.41 | $2,263.69 | 3,168,390,000 |
January 18 2017 | $2,269.14 | $2,272.01 | $2,263.35 | $2,271.89 | 3,317,670,000 |
January 17 2017 | $2,269.14 | $2,272.08 | $2,262.81 | $2,267.89 | 3,586,950,000 |
January 13 2017 | $2,272.74 | $2,278.68 | $2,271.51 | $2,274.64 | 3,090,680,000 |
January 12 2017 | $2,271.14 | $2,271.78 | $2,254.25 | $2,270.44 | 3,466,220,000 |
January 11 2017 | $2,268.60 | $2,275.32 | $2,260.83 | $2,275.32 | 3,625,080,000 |
January 10 2017 | $2,269.72 | $2,279.27 | $2,265.27 | $2,268.90 | 3,640,560,000 |
January 09 2017 | $2,273.59 | $2,275.49 | $2,268.90 | $2,268.90 | 3,219,730,000 |
January 06 2017 | $2,271.14 | $2,282.10 | $2,264.06 | $2,276.98 | 3,342,080,000 |
January 05 2017 | $2,268.18 | $2,271.50 | $2,260.45 | $2,269.00 | 3,785,080,000 |
January 04 2017 | $2,261.60 | $2,272.82 | $2,261.60 | $2,270.75 | 3,768,890,000 |
January 03 2017 | $2,251.57 | $2,263.88 | $2,245.13 | $2,257.83 | 3,773,010,000 |
December 30 2016 | $2,251.61 | $2,253.58 | $2,233.62 | $2,238.83 | 2,671,550,000 |
December 29 2016 | $2,249.50 | $2,254.51 | $2,244.56 | $2,249.26 | 2,338,700,000 |
December 28 2016 | $2,270.23 | $2,271.31 | $2,249.11 | $2,249.92 | 2,402,750,000 |
December 27 2016 | $2,266.23 | $2,273.82 | $2,266.15 | $2,268.88 | 1,989,730,000 |
December 23 2016 | $2,260.25 | $2,263.79 | $2,258.84 | $2,263.79 | 2,021,230,000 |
December 22 2016 | $2,262.93 | $2,263.18 | $2,256.08 | $2,260.96 | 2,880,670,000 |
December 21 2016 | $2,270.54 | $2,271.23 | $2,265.15 | $2,265.18 | 2,854,880,000 |
December 20 2016 | $2,266.50 | $2,272.56 | $2,266.14 | $2,270.76 | 3,306,250,000 |
December 19 2016 | $2,259.24 | $2,267.47 | $2,258.21 | $2,262.53 | 3,252,840,000 |
December 16 2016 | $2,266.81 | $2,268.05 | $2,254.24 | $2,258.07 | 5,928,980,000 |
December 15 2016 | $2,253.77 | $2,272.12 | $2,253.77 | $2,262.03 | 4,173,360,000 |
December 14 2016 | $2,268.35 | $2,276.20 | $2,248.44 | $2,253.28 | 4,409,670,000 |
