The S&P 500 (GSPC) returned 1.3% between May 13, 2024 and May 17, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2024 20:00 | $5,303.27 | $5,303.27 | $5,303.27 | $5,303.27 | — |
May 17 2024 19:30 | $5,302.24 | $5,303.89 | $5,297.74 | $5,303.89 | 312,793,000 |
May 17 2024 19:00 | $5,298.40 | $5,298.40 | $5,298.40 | $5,298.40 | — |
May 17 2024 18:30 | $5,289.18 | $5,299.15 | $5,289.01 | $5,298.35 | 86,560,000 |
May 17 2024 17:30 | $5,297.06 | $5,299.04 | $5,283.59 | $5,289.23 | 169,594,982 |
May 17 2024 16:30 | $5,296.10 | $5,299.14 | $5,291.48 | $5,297.04 | 147,581,317 |
May 17 2024 15:30 | $5,297.81 | $5,300.16 | $5,293.26 | $5,296.09 | 166,540,603 |
May 17 2024 14:30 | $5,302.06 | $5,303.29 | $5,295.08 | $5,297.81 | 214,295,245 |
May 17 2024 13:30 | $5,303.10 | $5,305.45 | $5,293.98 | $5,302.00 | 270,633,305 |
May 16 2024 20:00 | $5,297.10 | $5,297.10 | $5,297.10 | $5,297.10 | — |
May 16 2024 19:30 | $5,309.33 | $5,309.75 | $5,296.19 | $5,297.87 | 354,688,000 |
May 16 2024 19:00 | $5,311.13 | $5,311.13 | $5,311.13 | $5,311.13 | — |
May 16 2024 18:30 | $5,305.16 | $5,311.47 | $5,305.05 | $5,311.22 | 95,026,000 |
May 16 2024 17:30 | $5,308.36 | $5,311.34 | $5,301.09 | $5,305.18 | 179,269,000 |
May 16 2024 16:30 | $5,315.69 | $5,318.84 | $5,305.76 | $5,308.12 | 178,262,933 |
May 16 2024 15:30 | $5,322.48 | $5,324.51 | $5,313.57 | $5,315.69 | 209,106,604 |
May 16 2024 14:30 | $5,317.31 | $5,325.49 | $5,316.31 | $5,322.46 | 251,328,341 |
May 16 2024 13:30 | $5,310.07 | $5,318.63 | $5,306.43 | $5,317.35 | 326,497,968 |
May 15 2024 20:00 | $5,308.15 | $5,308.15 | $5,308.15 | $5,308.15 | — |
May 15 2024 19:30 | $5,302.42 | $5,311.76 | $5,301.60 | $5,308.67 | 364,410,000 |
May 15 2024 19:00 | $5,300.75 | $5,300.75 | $5,300.75 | $5,300.75 | — |
May 15 2024 18:30 | $5,301.48 | $5,301.76 | $5,297.90 | $5,301.47 | 96,035,000 |
May 15 2024 17:30 | $5,299.55 | $5,305.64 | $5,295.64 | $5,301.46 | 186,784,000 |
May 15 2024 16:30 | $5,291.58 | $5,299.77 | $5,291.27 | $5,299.48 | 183,632,971 |
May 15 2024 15:30 | $5,292.05 | $5,293.15 | $5,286.14 | $5,291.48 | 197,010,576 |
