The S&P 500 (GSPC) returned -2.2% between October 23, 2023 and October 27, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2023 20:00 | $4,117.37 | $4,117.37 | $4,117.37 | $4,117.37 | — |
October 27 2023 19:30 | $4,115.52 | $4,118.42 | $4,103.78 | $4,118.30 | 423,954,000 |
October 27 2023 19:00 | $4,106.10 | $4,106.10 | $4,106.10 | $4,106.10 | — |
October 27 2023 18:30 | $4,109.11 | $4,122.72 | $4,104.17 | $4,106.60 | 150,148,000 |
October 27 2023 17:30 | $4,118.68 | $4,121.84 | $4,107.55 | $4,108.95 | 264,404,000 |
October 27 2023 16:30 | $4,136.44 | $4,140.41 | $4,114.79 | $4,118.67 | 237,819,000 |
October 27 2023 15:30 | $4,150.79 | $4,151.34 | $4,132.14 | $4,136.46 | 252,537,137 |
October 27 2023 14:30 | $4,141.59 | $4,156.70 | $4,130.40 | $4,150.81 | 352,454,015 |
October 27 2023 13:30 | $4,152.93 | $4,155.84 | $4,135.72 | $4,141.69 | 508,069,435 |
October 26 2023 20:00 | $4,137.23 | $4,137.23 | $4,137.23 | $4,137.23 | — |
October 26 2023 19:30 | $4,153.27 | $4,153.77 | $4,134.23 | $4,136.32 | 431,894,000 |
October 26 2023 19:00 | $4,166.32 | $4,166.32 | $4,166.32 | $4,166.32 | — |
October 26 2023 18:30 | $4,153.13 | $4,166.53 | $4,150.64 | $4,166.53 | 140,769,000 |
October 26 2023 17:30 | $4,133.17 | $4,153.50 | $4,127.90 | $4,152.72 | 238,111,000 |
October 26 2023 16:30 | $4,140.85 | $4,142.38 | $4,130.94 | $4,133.23 | 270,450,000 |
October 26 2023 15:30 | $4,154.90 | $4,159.98 | $4,134.20 | $4,140.84 | 283,862,000 |
October 26 2023 14:30 | $4,165.33 | $4,179.63 | $4,153.18 | $4,155.03 | 394,905,967 |
October 26 2023 13:30 | $4,175.99 | $4,183.60 | $4,155.61 | $4,165.32 | 535,271,981 |
October 25 2023 20:00 | $4,186.77 | $4,186.77 | $4,186.77 | $4,186.77 | — |
October 25 2023 19:30 | $4,190.87 | $4,195.60 | $4,185.89 | $4,186.98 | 413,790,000 |
October 25 2023 19:00 | $4,188.44 | $4,188.44 | $4,188.44 | $4,188.44 | — |
October 25 2023 18:30 | $4,188.81 | $4,191.69 | $4,182.84 | $4,188.30 | 128,955,000 |
October 25 2023 17:30 | $4,191.04 | $4,193.92 | $4,181.42 | $4,188.85 | 257,320,000 |
October 25 2023 16:30 | $4,203.64 | $4,208.55 | $4,189.56 | $4,191.12 | 243,390,000 |
October 25 2023 15:30 | $4,220.87 | $4,221.81 | $4,200.07 | $4,203.61 | 264,731,689 |
