The S&P 500 (GSPC) returned -17.3% between January 1, 2022 and November 21, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2022 | $3,956.23 | $3,962.00 | $3,933.34 | $3,949.94 | 3,850,690,000 |
November 18 2022 | $3,966.39 | $3,979.89 | $3,935.98 | $3,965.34 | 4,037,360,000 |
November 17 2022 | $3,919.26 | $3,954.33 | $3,906.54 | $3,946.56 | 4,051,780,000 |
November 16 2022 | $3,976.82 | $3,983.09 | $3,954.34 | $3,958.79 | 4,165,320,000 |
November 15 2022 | $4,006.41 | $4,028.84 | $3,953.17 | $3,991.73 | 5,015,310,000 |
November 14 2022 | $3,977.97 | $4,008.97 | $3,956.40 | $3,957.25 | 4,561,930,000 |
November 11 2022 | $3,963.72 | $4,001.48 | $3,944.82 | $3,992.93 | 5,593,310,000 |
November 10 2022 | $3,859.89 | $3,958.33 | $3,859.89 | $3,956.37 | 5,781,260,000 |
November 09 2022 | $3,810.94 | $3,818.20 | $3,744.22 | $3,748.57 | 4,645,010,000 |
November 08 2022 | $3,817.02 | $3,859.40 | $3,786.28 | $3,828.11 | 4,607,640,000 |
November 07 2022 | $3,780.71 | $3,813.95 | $3,764.70 | $3,806.80 | 4,341,620,000 |
November 04 2022 | $3,766.98 | $3,796.34 | $3,708.84 | $3,770.55 | 5,400,180,000 |
November 03 2022 | $3,733.25 | $3,750.59 | $3,698.15 | $3,719.89 | 4,625,290,000 |
November 02 2022 | $3,852.90 | $3,894.44 | $3,758.68 | $3,759.69 | 4,899,000,000 |
November 01 2022 | $3,901.79 | $3,911.79 | $3,843.80 | $3,856.10 | 4,481,210,000 |
October 31 2022 | $3,881.85 | $3,893.73 | $3,863.18 | $3,871.98 | 4,820,620,000 |
October 28 2022 | $3,808.26 | $3,905.42 | $3,808.26 | $3,901.06 | 4,459,410,000 |
October 27 2022 | $3,834.69 | $3,859.95 | $3,803.79 | $3,807.30 | 4,687,320,000 |
October 26 2022 | $3,825.97 | $3,886.15 | $3,824.07 | $3,830.60 | 4,817,310,000 |
October 25 2022 | $3,799.44 | $3,862.85 | $3,799.44 | $3,859.11 | 4,843,120,000 |
October 24 2022 | $3,762.01 | $3,810.74 | $3,741.65 | $3,797.34 | 4,747,930,000 |
October 21 2022 | $3,657.10 | $3,757.89 | $3,647.42 | $3,752.75 | 5,078,020,000 |
October 20 2022 | $3,689.05 | $3,736.00 | $3,656.44 | $3,665.78 | 4,496,620,000 |
October 19 2022 | $3,703.11 | $3,728.58 | $3,666.51 | $3,695.16 | 4,223,800,000 |
October 18 2022 | $3,746.26 | $3,762.79 | $3,686.53 | $3,719.98 | 4,483,740,000 |
