The S&P 500 (GSPC) returned -0.2% in February 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2016 | $1,947.13 | $1,958.27 | $1,931.81 | $1,932.23 | 4,588,180,000 |
February 26 2016 | $1,954.95 | $1,962.96 | $1,945.78 | $1,948.05 | 4,348,510,000 |
February 25 2016 | $1,931.87 | $1,951.83 | $1,925.41 | $1,951.70 | 4,118,210,000 |
February 24 2016 | $1,917.56 | $1,932.08 | $1,891.00 | $1,929.80 | 4,317,250,000 |
February 23 2016 | $1,942.38 | $1,942.38 | $1,919.44 | $1,921.27 | 3,890,650,000 |
February 22 2016 | $1,924.44 | $1,946.70 | $1,924.44 | $1,945.50 | 4,054,710,000 |
February 19 2016 | $1,916.74 | $1,918.78 | $1,902.17 | $1,917.78 | 4,142,850,000 |
February 18 2016 | $1,927.57 | $1,930.00 | $1,915.09 | $1,917.83 | 4,436,490,000 |
February 17 2016 | $1,898.80 | $1,930.68 | $1,898.80 | $1,926.82 | 5,011,540,000 |
February 16 2016 | $1,871.44 | $1,895.77 | $1,871.44 | $1,895.58 | 4,570,670,000 |
February 12 2016 | $1,833.40 | $1,864.78 | $1,833.40 | $1,864.78 | 4,696,920,000 |
February 11 2016 | $1,847.00 | $1,847.00 | $1,810.10 | $1,829.08 | 5,500,800,000 |
February 10 2016 | $1,857.10 | $1,881.60 | $1,850.32 | $1,851.86 | 4,471,170,000 |
February 09 2016 | $1,848.46 | $1,868.25 | $1,834.94 | $1,852.21 | 5,183,220,000 |
February 08 2016 | $1,873.25 | $1,873.25 | $1,828.46 | $1,853.44 | 5,636,460,000 |
February 05 2016 | $1,913.07 | $1,913.07 | $1,872.65 | $1,880.05 | 4,929,940,000 |
February 04 2016 | $1,911.67 | $1,927.35 | $1,900.52 | $1,915.45 | 5,193,320,000 |
February 03 2016 | $1,907.07 | $1,918.01 | $1,872.23 | $1,912.53 | 5,172,950,000 |
February 02 2016 | $1,935.26 | $1,935.26 | $1,897.29 | $1,903.03 | 4,463,190,000 |
February 01 2016 | $1,936.94 | $1,947.20 | $1,920.30 | $1,939.38 | 4,322,530,000 |
