The S&P 500 (GSPC) returned 37.5% between July 1, 2020 and April 22, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2022 | $4,385.83 | $4,385.83 | $4,267.62 | $4,271.78 | 4,651,940,000 |
April 21 2022 | $4,489.17 | $4,512.94 | $4,384.47 | $4,393.66 | 4,636,890,000 |
April 20 2022 | $4,472.26 | $4,488.29 | $4,448.76 | $4,459.45 | 4,290,450,000 |
April 19 2022 | $4,390.63 | $4,471.03 | $4,390.63 | $4,462.21 | 4,108,120,000 |
April 18 2022 | $4,385.63 | $4,410.31 | $4,370.30 | $4,391.69 | 3,910,490,000 |
April 14 2022 | $4,449.12 | $4,460.46 | $4,390.77 | $4,392.59 | 4,083,090,000 |
April 13 2022 | $4,394.30 | $4,453.92 | $4,392.70 | $4,446.59 | 3,828,150,000 |
April 12 2022 | $4,437.59 | $4,471.00 | $4,381.34 | $4,397.45 | 4,152,090,000 |
April 11 2022 | $4,462.64 | $4,464.35 | $4,408.38 | $4,412.53 | 4,266,290,000 |
April 08 2022 | $4,494.15 | $4,520.41 | $4,474.60 | $4,488.28 | 4,083,200,000 |
April 07 2022 | $4,474.65 | $4,521.16 | $4,450.30 | $4,500.21 | 4,821,490,000 |
April 06 2022 | $4,494.17 | $4,503.94 | $4,450.04 | $4,481.15 | 4,986,830,000 |
April 05 2022 | $4,572.45 | $4,593.45 | $4,514.17 | $4,525.12 | 4,800,620,000 |
April 04 2022 | $4,547.97 | $4,583.50 | $4,539.21 | $4,582.64 | 4,547,350,000 |
April 01 2022 | $4,540.32 | $4,548.70 | $4,507.57 | $4,545.86 | 4,562,940,000 |
March 31 2022 | $4,599.02 | $4,603.07 | $4,530.41 | $4,530.41 | 4,823,020,000 |
March 30 2022 | $4,624.20 | $4,627.77 | $4,581.32 | $4,602.45 | 4,385,570,000 |
March 29 2022 | $4,602.86 | $4,637.30 | $4,589.66 | $4,631.60 | 5,085,910,000 |
March 28 2022 | $4,541.09 | $4,575.65 | $4,517.69 | $4,575.52 | 4,312,260,000 |
March 25 2022 | $4,522.91 | $4,546.03 | $4,501.07 | $4,543.06 | 4,305,020,000 |
March 24 2022 | $4,469.98 | $4,520.58 | $4,465.17 | $4,520.16 | 4,131,390,000 |
March 23 2022 | $4,493.10 | $4,501.07 | $4,455.81 | $4,456.24 | 4,550,670,000 |
March 22 2022 | $4,469.10 | $4,522.00 | $4,469.10 | $4,511.61 | 4,754,840,000 |
March 21 2022 | $4,462.40 | $4,481.75 | $4,424.30 | $4,461.18 | 4,869,820,000 |
March 18 2022 | $4,407.34 | $4,465.40 | $4,390.57 | $4,463.12 | 8,278,430,000 |
