The S&P 500 (GSPC) returned 3% between July 1, 2021 and January 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 28 2022 | $4,336.19 | $4,432.72 | $4,292.46 | $4,431.85 | 5,031,090,000 |
January 27 2022 | $4,380.58 | $4,428.74 | $4,309.50 | $4,326.51 | 5,214,200,000 |
January 26 2022 | $4,408.43 | $4,453.23 | $4,304.80 | $4,349.93 | 5,570,640,000 |
January 25 2022 | $4,366.64 | $4,411.01 | $4,287.11 | $4,356.45 | 5,145,050,000 |
January 24 2022 | $4,356.32 | $4,417.35 | $4,222.62 | $4,410.13 | 6,928,110,000 |
January 21 2022 | $4,471.38 | $4,494.52 | $4,395.34 | $4,397.94 | 5,589,100,000 |
January 20 2022 | $4,547.35 | $4,602.11 | $4,477.95 | $4,482.73 | 4,640,870,000 |
January 19 2022 | $4,588.03 | $4,611.55 | $4,530.20 | $4,532.76 | 4,465,740,000 |
January 18 2022 | $4,632.24 | $4,632.24 | $4,568.70 | $4,577.11 | 4,748,700,000 |
January 14 2022 | $4,637.99 | $4,665.13 | $4,614.75 | $4,662.85 | 4,338,490,000 |
January 13 2022 | $4,733.56 | $4,744.13 | $4,650.29 | $4,659.03 | 4,251,730,000 |
January 12 2022 | $4,728.59 | $4,748.83 | $4,706.71 | $4,726.35 | 4,048,220,000 |
January 11 2022 | $4,669.14 | $4,714.13 | $4,638.27 | $4,713.07 | 4,101,590,000 |
January 10 2022 | $4,655.34 | $4,673.02 | $4,582.24 | $4,670.29 | 4,511,810,000 |
January 07 2022 | $4,697.66 | $4,707.95 | $4,662.74 | $4,677.03 | 4,181,510,000 |
January 06 2022 | $4,693.39 | $4,725.01 | $4,671.26 | $4,696.05 | 4,295,280,000 |
January 05 2022 | $4,787.99 | $4,797.70 | $4,699.44 | $4,700.58 | 4,887,960,000 |
January 04 2022 | $4,804.51 | $4,818.62 | $4,774.27 | $4,793.54 | 4,683,170,000 |
January 03 2022 | $4,778.14 | $4,796.64 | $4,758.17 | $4,796.56 | 3,831,020,000 |
December 31 2021 | $4,775.21 | $4,786.83 | $4,765.75 | $4,766.18 | 2,677,820,000 |
December 30 2021 | $4,794.23 | $4,808.93 | $4,775.33 | $4,778.73 | 3,124,950,000 |
December 29 2021 | $4,788.64 | $4,804.06 | $4,778.08 | $4,793.06 | 2,963,310,000 |
December 28 2021 | $4,795.49 | $4,807.02 | $4,780.04 | $4,786.35 | 2,707,920,000 |
December 27 2021 | $4,733.99 | $4,791.49 | $4,733.99 | $4,791.19 | 2,770,290,000 |
December 23 2021 | $4,703.96 | $4,740.74 | $4,703.96 | $4,725.79 | 2,913,040,000 |
