The S&P 500 (GSPC) returned -11.9% between January 1, 2022 and August 10, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 10 2022 | $4,181.02 | $4,211.03 | $4,177.26 | $4,210.24 | 4,546,010,000 |
August 09 2022 | $4,133.11 | $4,137.30 | $4,112.09 | $4,122.47 | 3,913,090,000 |
August 08 2022 | $4,155.93 | $4,186.62 | $4,128.97 | $4,140.06 | 4,221,090,000 |
August 05 2022 | $4,115.87 | $4,151.58 | $4,107.31 | $4,145.19 | 4,085,940,000 |
August 04 2022 | $4,154.85 | $4,161.29 | $4,135.42 | $4,151.94 | 4,283,320,000 |
August 03 2022 | $4,107.96 | $4,167.66 | $4,107.96 | $4,155.17 | 4,351,760,000 |
August 02 2022 | $4,104.21 | $4,140.47 | $4,079.81 | $4,091.19 | 4,727,710,000 |
August 01 2022 | $4,112.38 | $4,144.95 | $4,096.02 | $4,118.63 | 4,202,810,000 |
July 29 2022 | $4,087.33 | $4,140.15 | $4,079.22 | $4,130.29 | 4,616,360,000 |
July 28 2022 | $4,026.13 | $4,078.95 | $3,992.97 | $4,072.43 | 4,413,000,000 |
July 27 2022 | $3,951.43 | $4,039.56 | $3,951.43 | $4,023.61 | 4,112,180,000 |
July 26 2022 | $3,953.22 | $3,953.22 | $3,910.74 | $3,921.05 | 3,778,950,000 |
July 25 2022 | $3,965.72 | $3,975.30 | $3,943.46 | $3,966.84 | 3,568,340,000 |
July 22 2022 | $3,998.43 | $4,012.44 | $3,938.86 | $3,961.63 | 3,979,240,000 |
July 21 2022 | $3,955.47 | $3,999.29 | $3,927.64 | $3,998.95 | 4,132,790,000 |
July 20 2022 | $3,935.32 | $3,974.13 | $3,922.03 | $3,959.90 | 4,185,300,000 |
July 19 2022 | $3,860.73 | $3,939.81 | $3,860.73 | $3,936.69 | 4,041,070,000 |
July 18 2022 | $3,883.79 | $3,902.44 | $3,818.63 | $3,830.85 | 4,046,870,000 |
July 15 2022 | $3,818.00 | $3,863.62 | $3,817.18 | $3,863.16 | 4,143,800,000 |
July 14 2022 | $3,763.99 | $3,796.41 | $3,721.56 | $3,790.38 | 4,199,690,000 |
July 13 2022 | $3,779.67 | $3,829.44 | $3,759.07 | $3,801.78 | 4,109,390,000 |
July 12 2022 | $3,851.95 | $3,873.41 | $3,802.36 | $3,818.80 | 3,817,210,000 |
July 11 2022 | $3,880.94 | $3,880.94 | $3,847.22 | $3,854.43 | 3,423,480,000 |
July 08 2022 | $3,888.26 | $3,918.50 | $3,869.34 | $3,899.38 | 3,521,620,000 |
July 07 2022 | $3,858.85 | $3,910.63 | $3,858.85 | $3,902.62 | 4,057,770,000 |
