The S&P 500 (GSPC) returned 4.2% between March 1, 2020 and June 30, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $3,050.20 | $3,111.51 | $3,047.83 | $3,100.29 | 4,705,850,000 |
June 29 2020 | $3,018.59 | $3,053.89 | $2,999.74 | $3,053.24 | 4,473,970,000 |
June 26 2020 | $3,073.20 | $3,073.73 | $3,004.63 | $3,009.05 | 8,107,850,000 |
June 25 2020 | $3,046.60 | $3,086.25 | $3,024.01 | $3,083.76 | 4,847,690,000 |
June 24 2020 | $3,114.40 | $3,115.01 | $3,032.13 | $3,050.33 | 5,597,680,000 |
June 23 2020 | $3,138.70 | $3,154.90 | $3,127.12 | $3,131.29 | 4,711,850,000 |
June 22 2020 | $3,094.42 | $3,120.92 | $3,079.39 | $3,117.86 | 4,686,690,000 |
June 19 2020 | $3,140.29 | $3,155.53 | $3,083.11 | $3,097.74 | 8,346,650,000 |
June 18 2020 | $3,101.64 | $3,120.00 | $3,093.51 | $3,115.34 | 4,448,690,000 |
June 17 2020 | $3,136.13 | $3,141.16 | $3,108.03 | $3,113.49 | 4,560,450,000 |
June 16 2020 | $3,131.00 | $3,153.45 | $3,076.06 | $3,124.74 | 5,845,810,000 |
June 15 2020 | $2,993.76 | $3,079.76 | $2,965.66 | $3,066.59 | 5,757,480,000 |
June 12 2020 | $3,071.04 | $3,088.42 | $2,984.47 | $3,041.31 | 5,845,330,000 |
June 11 2020 | $3,123.53 | $3,123.53 | $2,999.49 | $3,002.10 | 7,037,320,000 |
June 10 2020 | $3,213.42 | $3,223.27 | $3,181.49 | $3,190.14 | 6,598,870,000 |
June 09 2020 | $3,213.32 | $3,222.71 | $3,193.11 | $3,207.18 | 6,410,930,000 |
June 08 2020 | $3,199.92 | $3,233.13 | $3,196.00 | $3,232.39 | 8,498,300,000 |
June 05 2020 | $3,163.84 | $3,211.72 | $3,163.84 | $3,193.93 | 8,639,300,000 |
June 04 2020 | $3,111.56 | $3,128.91 | $3,090.41 | $3,112.35 | 6,451,290,000 |
June 03 2020 | $3,098.90 | $3,130.94 | $3,098.90 | $3,122.87 | 6,005,560,000 |
June 02 2020 | $3,064.78 | $3,081.07 | $3,051.64 | $3,080.82 | 5,197,150,000 |
June 01 2020 | $3,038.78 | $3,062.18 | $3,031.54 | $3,055.73 | 4,684,170,000 |
May 29 2020 | $3,025.17 | $3,049.17 | $2,998.61 | $3,044.31 | 7,297,550,000 |
May 28 2020 | $3,046.61 | $3,068.67 | $3,023.40 | $3,029.73 | 5,447,020,000 |
May 27 2020 | $3,015.65 | $3,036.25 | $2,969.75 | $3,036.13 | 6,398,000,000 |
