The S&P 500 (GSPC) returned -8.6% between July 1, 2021 and May 12, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2022 | $3,903.95 | $3,964.80 | $3,858.87 | $3,930.08 | 6,286,450,000 |
May 11 2022 | $3,990.08 | $4,049.09 | $3,928.82 | $3,935.18 | 5,816,140,000 |
May 10 2022 | $4,035.18 | $4,068.82 | $3,958.17 | $4,001.05 | 5,885,820,000 |
May 09 2022 | $4,081.27 | $4,081.27 | $3,975.48 | $3,991.24 | 5,954,520,000 |
May 06 2022 | $4,128.17 | $4,157.69 | $4,067.91 | $4,123.34 | 5,116,940,000 |
May 05 2022 | $4,270.43 | $4,270.43 | $4,106.01 | $4,146.87 | 5,077,030,000 |
May 04 2022 | $4,181.18 | $4,307.66 | $4,148.91 | $4,300.17 | 5,136,360,000 |
May 03 2022 | $4,159.78 | $4,200.10 | $4,147.08 | $4,175.48 | 4,582,050,000 |
May 02 2022 | $4,130.61 | $4,169.81 | $4,062.51 | $4,155.38 | 5,163,790,000 |
April 29 2022 | $4,253.75 | $4,269.68 | $4,124.28 | $4,131.93 | 5,084,030,000 |
April 28 2022 | $4,222.58 | $4,308.45 | $4,188.63 | $4,287.50 | 4,854,180,000 |
April 27 2022 | $4,186.52 | $4,240.71 | $4,162.90 | $4,183.96 | 4,769,680,000 |
April 26 2022 | $4,278.14 | $4,278.14 | $4,175.04 | $4,175.20 | 4,689,970,000 |
April 25 2022 | $4,255.34 | $4,299.02 | $4,200.82 | $4,296.12 | 5,240,040,000 |
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 |
