The S&P 500 (GSPC) returned -5.1% between January 17, 2022 and January 21, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 21 2022 20:30 | $4,399.82 | $4,426.05 | $4,397.18 | $4,397.87 | 492,297,000 |
January 21 2022 19:30 | $4,426.92 | $4,436.15 | $4,395.34 | $4,400.06 | 350,441,000 |
January 21 2022 18:30 | $4,434.57 | $4,451.39 | $4,426.67 | $4,427.25 | 238,647,000 |
January 21 2022 17:30 | $4,450.06 | $4,456.97 | $4,430.22 | $4,434.58 | 250,876,000 |
January 21 2022 16:30 | $4,489.32 | $4,489.32 | $4,443.85 | $4,450.14 | 304,094,000 |
January 21 2022 15:30 | $4,441.67 | $4,494.52 | $4,438.54 | $4,489.66 | 426,418,101 |
January 21 2022 14:30 | $4,471.38 | $4,479.59 | $4,420.39 | $4,441.38 | 611,697,025 |
January 20 2022 20:30 | $4,521.75 | $4,522.30 | $4,477.95 | $4,482.27 | 457,513,000 |
January 20 2022 19:30 | $4,558.48 | $4,558.51 | $4,517.93 | $4,521.76 | 309,310,000 |
January 20 2022 18:30 | $4,572.12 | $4,579.96 | $4,558.44 | $4,558.44 | 218,482,000 |
January 20 2022 17:30 | $4,589.55 | $4,592.87 | $4,568.89 | $4,572.10 | 201,671,000 |
January 20 2022 16:30 | $4,594.75 | $4,596.80 | $4,583.10 | $4,589.46 | 244,909,447 |
January 20 2022 15:30 | $4,579.99 | $4,602.11 | $4,579.99 | $4,594.89 | 301,929,635 |
January 20 2022 14:30 | $4,547.35 | $4,584.04 | $4,547.35 | $4,580.28 | 455,258,077 |
January 19 2022 20:30 | $4,560.78 | $4,561.27 | $4,530.20 | $4,533.11 | 387,667,000 |
January 19 2022 19:30 | $4,560.33 | $4,576.08 | $4,558.39 | $4,560.87 | 262,526,000 |
January 19 2022 18:30 | $4,584.41 | $4,587.43 | $4,560.29 | $4,560.32 | 209,772,000 |
January 19 2022 17:30 | $4,596.09 | $4,597.37 | $4,584.34 | $4,584.47 | 207,645,000 |
January 19 2022 16:30 | $4,570.72 | $4,596.77 | $4,564.46 | $4,596.21 | 261,658,642 |
January 19 2022 15:30 | $4,579.18 | $4,581.80 | $4,562.10 | $4,570.00 | 349,326,734 |
January 19 2022 14:30 | $4,588.03 | $4,611.55 | $4,579.13 | $4,579.13 | 445,235,013 |
January 18 2022 20:30 | $4,585.57 | $4,587.07 | $4,568.70 | $4,578.88 | 398,017,000 |
January 18 2022 19:30 | $4,587.06 | $4,603.64 | $4,579.93 | $4,585.44 | 260,727,000 |
January 18 2022 18:30 | $4,575.52 | $4,590.70 | $4,573.14 | $4,587.11 | 219,482,000 |
January 18 2022 17:30 | $4,583.51 | $4,584.71 | $4,569.82 | $4,575.56 | 248,179,000 |
