The S&P 500 (GSPC) returned 1.4% between June 6, 2013 and July 7, 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 05 2013 | $1,618.65 | $1,632.07 | $1,614.71 | $1,631.89 | 2,634,140,000 |
July 03 2013 | $1,611.48 | $1,618.97 | $1,604.57 | $1,615.41 | 1,966,050,000 |
July 02 2013 | $1,614.29 | $1,624.26 | $1,606.77 | $1,614.08 | 3,317,130,000 |
July 01 2013 | $1,609.78 | $1,626.61 | $1,609.78 | $1,614.96 | 3,104,690,000 |
June 28 2013 | $1,611.12 | $1,615.94 | $1,601.06 | $1,606.28 | 4,977,190,000 |
June 27 2013 | $1,606.44 | $1,620.07 | $1,606.44 | $1,613.20 | 3,364,540,000 |
June 26 2013 | $1,592.27 | $1,606.83 | $1,592.27 | $1,603.26 | 3,558,340,000 |
June 25 2013 | $1,577.52 | $1,593.79 | $1,577.09 | $1,588.03 | 3,761,170,000 |
June 24 2013 | $1,588.77 | $1,588.77 | $1,560.33 | $1,573.09 | 4,733,660,000 |
June 21 2013 | $1,588.62 | $1,599.19 | $1,577.70 | $1,592.43 | 5,797,280,000 |
June 20 2013 | $1,624.62 | $1,624.62 | $1,584.32 | $1,588.19 | 4,858,850,000 |
June 19 2013 | $1,651.83 | $1,652.45 | $1,628.91 | $1,628.93 | 3,545,060,000 |
June 18 2013 | $1,639.77 | $1,654.19 | $1,639.77 | $1,651.81 | 3,120,980,000 |
June 17 2013 | $1,630.64 | $1,646.50 | $1,630.34 | $1,639.04 | 3,137,080,000 |
June 14 2013 | $1,635.52 | $1,640.80 | $1,623.96 | $1,626.73 | 2,939,400,000 |
June 13 2013 | $1,612.15 | $1,639.25 | $1,608.07 | $1,636.36 | 3,378,620,000 |
June 12 2013 | $1,629.94 | $1,637.71 | $1,610.92 | $1,612.52 | 3,202,550,000 |
June 11 2013 | $1,638.64 | $1,640.13 | $1,622.92 | $1,626.13 | 3,435,710,000 |
June 10 2013 | $1,644.67 | $1,648.69 | $1,639.26 | $1,642.81 | 2,978,730,000 |
June 07 2013 | $1,625.27 | $1,644.40 | $1,625.27 | $1,643.38 | 3,371,990,000 |
June 06 2013 | $1,609.29 | $1,622.56 | $1,598.23 | $1,622.56 | 3,547,380,000 |
