The S&P 500 (GSPC) returned 20.7% between January 20, 2021 and December 8, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 04 2023 | $4,564.37 | $4,609.23 | $4,546.50 | $4,604.37 | 20,051,430,000 |
Week of November 27 2023 | $4,554.86 | $4,599.39 | $4,537.24 | $4,594.63 | 21,205,410,000 |
Week of November 20 2023 | $4,511.70 | $4,568.43 | $4,510.36 | $4,559.34 | 11,838,180,000 |
Week of November 13 2023 | $4,406.66 | $4,521.17 | $4,393.82 | $4,514.02 | 20,115,520,000 |
Week of November 06 2023 | $4,364.27 | $4,418.03 | $4,343.94 | $4,415.24 | 18,742,940,000 |
Week of October 30 2023 | $4,139.39 | $4,373.62 | $4,132.94 | $4,358.34 | 21,626,250,000 |
Week of October 23 2023 | $4,210.40 | $4,259.38 | $4,103.78 | $4,117.37 | 19,764,430,000 |
Week of October 16 2023 | $4,342.37 | $4,393.57 | $4,223.03 | $4,224.16 | 18,864,600,000 |
Week of October 09 2023 | $4,289.02 | $4,385.85 | $4,283.79 | $4,327.78 | 17,576,230,000 |
Week of October 02 2023 | $4,284.52 | $4,324.10 | $4,216.45 | $4,308.50 | 19,153,590,000 |
Week of September 25 2023 | $4,310.62 | $4,338.51 | $4,238.63 | $4,288.05 | 18,256,060,000 |
Week of September 18 2023 | $4,445.13 | $4,466.36 | $4,316.49 | $4,320.06 | 17,096,470,000 |
Week of September 11 2023 | $4,480.98 | $4,511.99 | $4,447.21 | $4,450.32 | 20,916,040,000 |
Week of September 04 2023 | $4,510.06 | $4,514.29 | $4,430.46 | $4,457.49 | 13,968,150,000 |
Week of August 28 2023 | $4,426.03 | $4,541.25 | $4,414.98 | $4,515.77 | 16,568,780,000 |
Week of August 21 2023 | $4,380.28 | $4,458.30 | $4,356.29 | $4,405.71 | 18,106,530,000 |
Week of August 14 2023 | $4,458.13 | $4,490.33 | $4,335.31 | $4,369.71 | 19,366,670,000 |
Week of August 07 2023 | $4,491.58 | $4,527.37 | $4,443.98 | $4,464.05 | 19,439,590,000 |
Week of July 31 2023 | $4,584.82 | $4,594.22 | $4,474.55 | $4,478.03 | 21,109,110,000 |
Week of July 24 2023 | $4,543.39 | $4,607.07 | $4,528.56 | $4,582.23 | 20,193,230,000 |
Week of July 17 2023 | $4,508.86 | $4,578.43 | $4,504.90 | $4,536.34 | 19,075,880,000 |
Week of July 10 2023 | $4,394.23 | $4,527.76 | $4,389.92 | $4,505.42 | 18,461,090,000 |
Week of July 03 2023 | $4,450.48 | $4,456.46 | $4,385.05 | $4,398.95 | 12,829,400,000 |
Week of June 26 2023 | $4,344.84 | $4,458.48 | $4,328.08 | $4,450.38 | 18,347,970,000 |
Week of June 19 2023 | $4,396.11 | $4,400.15 | $4,341.34 | $4,348.33 | 17,329,740,000 |
