The S&P 500 (GSPC) returned -2.3% between July 17, 2023 and August 16, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 16 2023 | $4,433.79 | $4,449.95 | $4,403.55 | $4,404.33 | 3,753,910,000 |
August 15 2023 | $4,478.87 | $4,478.87 | $4,432.19 | $4,437.86 | 3,832,250,000 |
August 14 2023 | $4,458.13 | $4,490.33 | $4,453.44 | $4,489.72 | 3,896,410,000 |
August 11 2023 | $4,450.69 | $4,476.23 | $4,443.98 | $4,464.05 | 3,753,290,000 |
August 10 2023 | $4,487.16 | $4,527.37 | $4,457.92 | $4,468.83 | 4,504,370,000 |
August 09 2023 | $4,501.57 | $4,502.44 | $4,461.33 | $4,467.71 | 3,803,100,000 |
August 08 2023 | $4,498.03 | $4,503.31 | $4,464.39 | $4,499.38 | 3,884,910,000 |
August 07 2023 | $4,491.58 | $4,519.84 | $4,491.15 | $4,518.44 | 3,493,920,000 |
August 04 2023 | $4,513.96 | $4,540.34 | $4,474.55 | $4,478.03 | 4,143,310,000 |
August 03 2023 | $4,494.27 | $4,519.49 | $4,485.54 | $4,501.89 | 4,149,120,000 |
August 02 2023 | $4,550.93 | $4,550.93 | $4,505.75 | $4,513.39 | 4,270,710,000 |
August 01 2023 | $4,578.83 | $4,584.62 | $4,567.53 | $4,576.73 | 4,042,370,000 |
July 31 2023 | $4,584.82 | $4,594.22 | $4,573.14 | $4,588.96 | 4,503,600,000 |
July 28 2023 | $4,565.75 | $4,590.16 | $4,564.01 | $4,582.23 | 3,981,010,000 |
July 27 2023 | $4,598.26 | $4,607.07 | $4,528.56 | $4,537.41 | 4,553,210,000 |
July 26 2023 | $4,558.96 | $4,582.47 | $4,547.58 | $4,566.75 | 3,990,290,000 |
July 25 2023 | $4,555.19 | $4,580.62 | $4,552.42 | $4,567.46 | 3,812,470,000 |
July 24 2023 | $4,543.39 | $4,563.41 | $4,541.29 | $4,554.64 | 3,856,250,000 |
July 21 2023 | $4,550.16 | $4,555.00 | $4,535.79 | $4,536.34 | 3,570,190,000 |
July 20 2023 | $4,554.38 | $4,564.74 | $4,527.56 | $4,534.87 | 3,761,770,000 |
July 19 2023 | $4,563.87 | $4,578.43 | $4,557.48 | $4,565.72 | 4,115,670,000 |
July 18 2023 | $4,521.78 | $4,562.30 | $4,514.59 | $4,554.98 | 4,090,010,000 |
July 17 2023 | $4,508.86 | $4,532.85 | $4,504.90 | $4,522.79 | 3,538,240,000 |
