The S&P 500 (GSPC) returned -3.6% in February 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $2,753.78 | $2,761.52 | $2,713.54 | $2,713.83 | 4,244,570,000 |
February 27 2018 | $2,780.45 | $2,789.15 | $2,744.22 | $2,744.28 | 3,752,070,000 |
February 26 2018 | $2,757.37 | $2,780.64 | $2,753.78 | $2,779.60 | 3,436,590,000 |
February 23 2018 | $2,715.80 | $2,747.76 | $2,713.74 | $2,747.30 | 3,200,360,000 |
February 22 2018 | $2,710.42 | $2,731.26 | $2,697.77 | $2,703.96 | 3,720,620,000 |
February 21 2018 | $2,720.53 | $2,747.75 | $2,701.29 | $2,701.33 | 3,789,040,000 |
February 20 2018 | $2,722.99 | $2,737.60 | $2,706.76 | $2,716.26 | 3,646,920,000 |
February 16 2018 | $2,727.14 | $2,754.42 | $2,725.11 | $2,732.22 | 3,646,920,000 |
February 15 2018 | $2,713.46 | $2,731.51 | $2,689.82 | $2,731.20 | 3,696,140,000 |
February 14 2018 | $2,651.21 | $2,702.10 | $2,648.87 | $2,698.63 | 4,011,940,000 |
February 13 2018 | $2,646.27 | $2,668.84 | $2,637.08 | $2,662.94 | 3,503,540,000 |
February 12 2018 | $2,636.75 | $2,672.61 | $2,622.45 | $2,656.00 | 4,069,220,000 |
February 09 2018 | $2,601.78 | $2,638.67 | $2,532.69 | $2,619.55 | 5,690,110,000 |
February 08 2018 | $2,685.01 | $2,685.27 | $2,580.56 | $2,581.00 | 5,333,840,000 |
February 07 2018 | $2,690.95 | $2,727.67 | $2,681.33 | $2,681.66 | 4,646,300,000 |
February 06 2018 | $2,614.78 | $2,701.04 | $2,593.07 | $2,695.14 | 5,917,350,000 |
February 05 2018 | $2,741.06 | $2,763.39 | $2,638.17 | $2,648.94 | 5,310,840,000 |
February 02 2018 | $2,808.92 | $2,808.92 | $2,759.97 | $2,762.13 | 4,340,220,000 |
February 01 2018 | $2,816.45 | $2,835.96 | $2,812.70 | $2,821.98 | 3,977,380,000 |
