The S&P 500 (GSPC) returned 14.3% between January 1, 2013 and May 31, 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $1,652.13 | $1,658.99 | $1,630.74 | $1,630.74 | 4,099,600,000 |
May 30 2013 | $1,649.14 | $1,661.91 | $1,648.61 | $1,654.41 | 3,498,620,000 |
May 29 2013 | $1,656.57 | $1,656.57 | $1,640.05 | $1,648.36 | 3,587,140,000 |
May 28 2013 | $1,652.63 | $1,674.21 | $1,652.63 | $1,660.06 | 3,457,400,000 |
May 24 2013 | $1,646.67 | $1,649.78 | $1,636.88 | $1,649.60 | 2,758,080,000 |
May 23 2013 | $1,651.62 | $1,655.50 | $1,635.53 | $1,650.51 | 3,945,510,000 |
May 22 2013 | $1,669.39 | $1,687.18 | $1,648.86 | $1,655.35 | 4,361,020,000 |
May 21 2013 | $1,666.20 | $1,674.93 | $1,662.67 | $1,669.16 | 3,513,560,000 |
May 20 2013 | $1,665.71 | $1,672.84 | $1,663.52 | $1,666.29 | 3,275,080,000 |
May 17 2013 | $1,652.45 | $1,667.47 | $1,652.45 | $1,667.47 | 3,440,710,000 |
May 16 2013 | $1,658.07 | $1,660.51 | $1,648.60 | $1,650.47 | 3,513,130,000 |
May 15 2013 | $1,649.13 | $1,661.49 | $1,646.68 | $1,658.78 | 3,657,440,000 |
May 14 2013 | $1,633.75 | $1,651.10 | $1,633.75 | $1,650.34 | 3,457,790,000 |
May 13 2013 | $1,632.10 | $1,636.00 | $1,626.74 | $1,633.77 | 2,910,600,000 |
May 10 2013 | $1,626.69 | $1,633.70 | $1,623.71 | $1,633.70 | 3,086,470,000 |
May 09 2013 | $1,632.69 | $1,635.01 | $1,623.09 | $1,626.67 | 3,457,400,000 |
May 08 2013 | $1,625.95 | $1,632.78 | $1,622.70 | $1,632.69 | 3,554,700,000 |
May 07 2013 | $1,617.55 | $1,626.03 | $1,616.64 | $1,625.96 | 3,309,580,000 |
May 06 2013 | $1,614.40 | $1,619.77 | $1,614.21 | $1,617.50 | 3,062,240,000 |
May 03 2013 | $1,597.60 | $1,618.46 | $1,597.60 | $1,614.42 | 3,603,910,000 |
May 02 2013 | $1,582.77 | $1,598.60 | $1,582.77 | $1,597.59 | 3,366,950,000 |
May 01 2013 | $1,597.55 | $1,597.55 | $1,581.28 | $1,582.70 | 3,530,320,000 |
April 30 2013 | $1,593.58 | $1,597.57 | $1,586.50 | $1,597.57 | 3,745,070,000 |
April 29 2013 | $1,582.34 | $1,596.65 | $1,582.34 | $1,593.61 | 2,891,200,000 |
April 26 2013 | $1,585.16 | $1,585.78 | $1,577.56 | $1,582.24 | 3,198,620,000 |