The S&P 500 (GSPC) returned 29.9% between 2015 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2017 | $2,679.09 | $2,692.12 | $2,673.61 | $2,673.61 | 8,796,210,000 |
Week of December 18 2017 | $2,685.92 | $2,694.97 | $2,676.11 | $2,683.34 | 16,075,840,000 |
Week of December 11 2017 | $2,652.19 | $2,679.63 | $2,651.47 | $2,675.81 | 19,458,420,000 |
Week of December 04 2017 | $2,657.19 | $2,665.19 | $2,624.75 | $2,651.50 | 17,250,300,000 |
Week of November 27 2017 | $2,602.66 | $2,657.74 | $2,598.87 | $2,642.22 | 19,518,320,000 |
Week of November 20 2017 | $2,579.49 | $2,604.21 | $2,578.24 | $2,602.42 | 10,525,170,000 |
Week of November 13 2017 | $2,576.53 | $2,590.09 | $2,557.45 | $2,578.85 | 17,274,900,000 |
Week of November 06 2017 | $2,587.47 | $2,597.02 | $2,566.33 | $2,582.30 | 18,589,450,000 |
Week of October 30 2017 | $2,577.75 | $2,588.42 | $2,566.17 | $2,587.84 | 18,964,700,000 |
Week of October 23 2017 | $2,578.08 | $2,582.98 | $2,544.00 | $2,581.07 | 18,323,450,000 |
Week of October 16 2017 | $2,555.57 | $2,575.44 | $2,547.92 | $2,575.21 | 15,233,210,000 |
Week of October 09 2017 | $2,551.39 | $2,557.65 | $2,541.60 | $2,553.17 | 14,748,620,000 |
Week of October 02 2017 | $2,521.20 | $2,552.51 | $2,520.40 | $2,549.33 | 15,278,620,000 |
Week of September 25 2017 | $2,499.39 | $2,519.44 | $2,488.03 | $2,519.36 | 16,263,660,000 |
Week of September 18 2017 | $2,502.51 | $2,508.85 | $2,496.54 | $2,502.22 | 15,886,600,000 |
Week of September 11 2017 | $2,474.52 | $2,500.23 | $2,474.52 | $2,500.23 | 18,184,550,000 |
Week of September 04 2017 | $2,470.35 | $2,471.97 | $2,446.55 | $2,461.43 | 13,576,530,000 |
Week of August 28 2017 | $2,447.35 | $2,480.38 | $2,428.20 | $2,476.55 | 14,126,800,000 |
Week of August 21 2017 | $2,425.50 | $2,454.77 | $2,417.35 | $2,443.05 | 13,824,620,000 |
Week of August 14 2017 | $2,454.96 | $2,474.93 | $2,420.69 | $2,425.55 | 15,295,240,000 |
Week of August 07 2017 | $2,477.14 | $2,490.87 | $2,437.75 | $2,441.32 | 16,391,220,000 |
Week of July 31 2017 | $2,475.94 | $2,480.38 | $2,466.48 | $2,476.83 | 17,335,730,000 |
Week of July 24 2017 | $2,472.04 | $2,484.04 | $2,459.93 | $2,472.10 | 18,072,700,000 |
Week of July 17 2017 | $2,459.50 | $2,477.62 | $2,450.34 | $2,472.54 | 15,129,180,000 |
Week of July 10 2017 | $2,424.51 | $2,463.54 | $2,412.79 | $2,459.27 | 15,102,550,000 |
