The S&P 500 (GSPC) returned 59.1% between November 1, 2016 and February 19, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 17 2020 | $3,369.04 | $3,393.52 | $3,355.61 | $3,386.15 | 7,364,600,000 |
Week of February 10 2020 | $3,318.28 | $3,385.09 | $3,317.77 | $3,380.16 | 18,077,170,000 |
Week of February 03 2020 | $3,235.66 | $3,347.96 | $3,235.66 | $3,327.71 | 19,500,010,000 |
Week of January 27 2020 | $3,247.16 | $3,293.47 | $3,214.68 | $3,225.52 | 19,282,920,000 |
Week of January 20 2020 | $3,321.03 | $3,337.77 | $3,281.53 | $3,295.47 | 15,204,110,000 |
Week of January 13 2020 | $3,271.13 | $3,329.88 | $3,268.43 | $3,329.62 | 18,135,300,000 |
Week of January 06 2020 | $3,217.55 | $3,282.99 | $3,214.64 | $3,265.35 | 17,721,020,000 |
Week of December 30 2019 | $3,240.09 | $3,258.14 | $3,212.03 | $3,234.85 | 12,861,110,000 |
Week of December 23 2019 | $3,226.05 | $3,247.93 | $3,220.51 | $3,240.02 | 8,954,750,000 |
Week of December 16 2019 | $3,183.63 | $3,225.65 | $3,183.63 | $3,221.22 | 22,184,930,000 |
Week of December 09 2019 | $3,141.86 | $3,182.68 | $3,126.09 | $3,168.80 | 17,765,280,000 |
Week of December 02 2019 | $3,143.85 | $3,150.60 | $3,070.33 | $3,145.91 | 17,504,100,000 |
Week of November 25 2019 | $3,117.44 | $3,154.26 | $3,117.44 | $3,140.98 | 12,893,650,000 |
Week of November 18 2019 | $3,117.91 | $3,127.64 | $3,091.41 | $3,110.29 | 18,074,100,000 |
Week of November 11 2019 | $3,080.33 | $3,120.46 | $3,075.82 | $3,120.46 | 16,692,290,000 |
Week of November 04 2019 | $3,078.96 | $3,097.77 | $3,065.89 | $3,093.08 | 20,794,290,000 |
Week of October 28 2019 | $3,032.12 | $3,066.95 | $3,023.19 | $3,066.91 | 19,004,660,000 |
Week of October 21 2019 | $2,996.48 | $3,027.39 | $2,991.21 | $3,022.55 | 17,288,670,000 |
Week of October 14 2019 | $2,965.81 | $3,008.29 | $2,962.94 | $2,986.20 | 15,507,120,000 |
Week of October 07 2019 | $2,944.23 | $2,993.28 | $2,892.66 | $2,970.27 | 15,880,820,000 |
Week of September 30 2019 | $2,967.07 | $2,992.53 | $2,855.94 | $2,952.01 | 17,244,790,000 |
Week of September 23 2019 | $2,983.50 | $3,007.98 | $2,945.53 | $2,961.79 | 16,722,640,000 |
Week of September 16 2019 | $2,996.41 | $3,021.99 | $2,978.57 | $2,992.07 | 20,787,010,000 |
Week of September 09 2019 | $2,988.43 | $3,020.74 | $2,957.01 | $3,007.39 | 19,712,530,000 |
Week of September 02 2019 | $2,909.01 | $2,985.86 | $2,891.85 | $2,978.71 | 13,707,670,000 |
