The S&P 500 (GSPC) returned 1% in May 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $1,398.36 | $1,404.46 | $1,398.08 | $1,400.38 | 3,845,630,000 |
May 29 2008 | $1,390.50 | $1,406.32 | $1,388.59 | $1,398.26 | 3,894,440,000 |
May 28 2008 | $1,386.54 | $1,391.25 | $1,378.16 | $1,390.84 | 3,927,240,000 |
May 27 2008 | $1,375.97 | $1,387.40 | $1,373.07 | $1,385.35 | 3,588,860,000 |
May 23 2008 | $1,392.20 | $1,392.20 | $1,373.72 | $1,375.93 | 3,516,380,000 |
May 22 2008 | $1,390.83 | $1,399.07 | $1,390.23 | $1,394.35 | 3,955,960,000 |
May 21 2008 | $1,414.06 | $1,419.12 | $1,388.81 | $1,390.71 | 4,517,990,000 |
May 20 2008 | $1,424.49 | $1,424.49 | $1,409.09 | $1,413.40 | 3,854,320,000 |
May 19 2008 | $1,425.28 | $1,440.24 | $1,421.63 | $1,426.63 | 3,683,970,000 |
May 16 2008 | $1,423.89 | $1,425.82 | $1,414.35 | $1,425.35 | 3,842,590,000 |
May 15 2008 | $1,408.36 | $1,424.40 | $1,406.87 | $1,423.57 | 3,836,480,000 |
May 14 2008 | $1,405.65 | $1,420.19 | $1,405.65 | $1,408.66 | 3,979,370,000 |
May 13 2008 | $1,404.40 | $1,406.30 | $1,396.26 | $1,403.04 | 4,018,590,000 |
May 12 2008 | $1,389.40 | $1,404.06 | $1,386.20 | $1,403.58 | 3,370,630,000 |
May 09 2008 | $1,394.90 | $1,394.90 | $1,384.11 | $1,388.28 | 3,518,620,000 |
May 08 2008 | $1,394.29 | $1,402.35 | $1,389.39 | $1,397.68 | 3,827,550,000 |
May 07 2008 | $1,417.49 | $1,419.54 | $1,391.16 | $1,392.57 | 4,075,860,000 |
May 06 2008 | $1,405.60 | $1,421.57 | $1,397.10 | $1,418.26 | 3,924,100,000 |
May 05 2008 | $1,415.34 | $1,415.34 | $1,404.37 | $1,407.49 | 3,410,090,000 |
May 02 2008 | $1,409.16 | $1,422.72 | $1,406.25 | $1,413.90 | 3,953,030,000 |
May 01 2008 | $1,385.97 | $1,410.07 | $1,383.07 | $1,409.34 | 4,448,780,000 |
