The S&P 500 (GSPC) returned -1.6% in Q1 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $2,614.41 | $2,659.07 | $2,609.72 | $2,640.87 | 3,572,360,000 |
March 28 2018 | $2,611.30 | $2,632.65 | $2,593.06 | $2,605.00 | 3,875,720,000 |
March 27 2018 | $2,667.57 | $2,674.78 | $2,596.12 | $2,612.62 | 3,761,320,000 |
March 26 2018 | $2,619.35 | $2,661.36 | $2,601.81 | $2,658.55 | 3,538,080,000 |
March 23 2018 | $2,646.71 | $2,657.67 | $2,585.89 | $2,588.26 | 3,829,380,000 |
March 22 2018 | $2,691.36 | $2,695.68 | $2,641.59 | $2,643.69 | 3,765,460,000 |
March 21 2018 | $2,714.99 | $2,739.14 | $2,709.79 | $2,711.93 | 3,434,780,000 |
March 20 2018 | $2,715.05 | $2,724.22 | $2,710.05 | $2,716.94 | 3,272,590,000 |
March 19 2018 | $2,741.38 | $2,741.38 | $2,694.59 | $2,712.92 | 3,327,460,000 |
March 16 2018 | $2,750.57 | $2,761.85 | $2,749.97 | $2,752.01 | 5,429,140,000 |
March 15 2018 | $2,754.27 | $2,763.03 | $2,741.47 | $2,747.33 | 3,543,710,000 |
March 14 2018 | $2,774.06 | $2,777.11 | $2,744.38 | $2,749.48 | 3,394,630,000 |
March 13 2018 | $2,792.31 | $2,801.90 | $2,758.68 | $2,765.31 | 3,324,290,000 |
March 12 2018 | $2,790.54 | $2,796.98 | $2,779.26 | $2,783.02 | 3,216,960,000 |
March 09 2018 | $2,752.91 | $2,786.57 | $2,751.54 | $2,786.57 | 3,376,870,000 |
March 08 2018 | $2,732.75 | $2,740.45 | $2,722.65 | $2,738.97 | 3,206,040,000 |
March 07 2018 | $2,710.18 | $2,730.60 | $2,701.74 | $2,726.80 | 3,406,690,000 |
March 06 2018 | $2,730.18 | $2,732.08 | $2,711.26 | $2,728.12 | 3,389,030,000 |
March 05 2018 | $2,681.06 | $2,728.09 | $2,675.75 | $2,720.94 | 3,733,640,000 |
March 02 2018 | $2,658.89 | $2,696.25 | $2,647.32 | $2,691.25 | 3,891,250,000 |
March 01 2018 | $2,715.22 | $2,730.89 | $2,659.65 | $2,677.67 | 4,514,490,000 |
February 28 2018 | $2,753.78 | $2,761.52 | $2,713.54 | $2,713.83 | 4,244,570,000 |
February 27 2018 | $2,780.45 | $2,789.15 | $2,744.22 | $2,744.28 | 3,752,070,000 |
February 26 2018 | $2,757.37 | $2,780.64 | $2,753.78 | $2,779.60 | 3,436,590,000 |
February 23 2018 | $2,715.80 | $2,747.76 | $2,713.74 | $2,747.30 | 3,200,360,000 |
