The S&P 500 (GSPC) returned 0.6% between May 19, 2021 and May 13, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2023 | $4,138.54 | $4,143.74 | $4,099.12 | $4,124.08 | 3,533,740,000 |
May 11 2023 | $4,132.24 | $4,132.80 | $4,109.29 | $4,130.62 | 3,752,900,000 |
May 10 2023 | $4,143.74 | $4,154.28 | $4,098.92 | $4,137.64 | 4,057,160,000 |
May 09 2023 | $4,124.25 | $4,130.35 | $4,116.65 | $4,119.17 | 3,810,140,000 |
May 08 2023 | $4,136.98 | $4,142.30 | $4,123.81 | $4,138.12 | 3,641,640,000 |
May 05 2023 | $4,084.73 | $4,147.02 | $4,084.73 | $4,136.25 | 4,186,270,000 |
May 04 2023 | $4,082.55 | $4,082.61 | $4,048.28 | $4,061.22 | 4,920,090,000 |
May 03 2023 | $4,122.25 | $4,148.30 | $4,088.86 | $4,090.75 | 4,246,510,000 |
May 02 2023 | $4,164.10 | $4,164.10 | $4,089.72 | $4,119.58 | 4,486,130,000 |
May 01 2023 | $4,166.79 | $4,186.92 | $4,164.12 | $4,167.87 | 3,321,370,000 |
April 28 2023 | $4,129.63 | $4,170.06 | $4,127.18 | $4,169.48 | 4,087,800,000 |
April 27 2023 | $4,075.29 | $4,138.24 | $4,075.29 | $4,135.35 | 3,750,550,000 |
April 26 2023 | $4,087.78 | $4,089.67 | $4,049.35 | $4,055.99 | 3,837,030,000 |
April 25 2023 | $4,126.43 | $4,126.43 | $4,071.38 | $4,071.63 | 3,978,640,000 |
April 24 2023 | $4,132.07 | $4,142.41 | $4,117.77 | $4,137.04 | 3,290,940,000 |
April 21 2023 | $4,132.14 | $4,138.02 | $4,113.86 | $4,133.52 | 3,611,750,000 |
April 20 2023 | $4,130.48 | $4,148.57 | $4,114.57 | $4,129.79 | 3,772,080,000 |
April 19 2023 | $4,139.33 | $4,162.57 | $4,134.49 | $4,154.52 | 3,572,560,000 |
April 18 2023 | $4,164.26 | $4,169.48 | $4,140.36 | $4,154.87 | 3,536,640,000 |
April 17 2023 | $4,137.17 | $4,151.72 | $4,123.18 | $4,151.32 | 3,611,180,000 |
April 14 2023 | $4,140.11 | $4,163.19 | $4,113.20 | $4,137.64 | 3,575,690,000 |
April 13 2023 | $4,100.04 | $4,150.26 | $4,099.40 | $4,146.22 | 3,596,590,000 |
April 12 2023 | $4,121.72 | $4,134.37 | $4,086.94 | $4,091.95 | 3,633,120,000 |
April 11 2023 | $4,110.29 | $4,124.26 | $4,102.61 | $4,108.94 | 3,665,830,000 |
April 10 2023 | $4,085.20 | $4,109.50 | $4,072.55 | $4,109.11 | 3,423,650,000 |
