The S&P 500 (GSPC) returned 34.6% between November 1, 2020 and August 10, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 10 2021 | $4,435.79 | $4,445.21 | $4,430.03 | $4,436.75 | 3,886,610,000 |
August 09 2021 | $4,437.77 | $4,439.39 | $4,424.74 | $4,432.35 | 3,449,280,000 |
August 06 2021 | $4,429.07 | $4,440.82 | $4,429.07 | $4,436.52 | 3,451,870,000 |
August 05 2021 | $4,408.86 | $4,429.76 | $4,408.86 | $4,429.10 | 3,769,410,000 |
August 04 2021 | $4,415.95 | $4,416.17 | $4,400.23 | $4,402.66 | 4,260,760,000 |
August 03 2021 | $4,392.74 | $4,423.79 | $4,373.00 | $4,423.15 | 3,965,190,000 |
August 02 2021 | $4,406.86 | $4,422.18 | $4,384.81 | $4,387.16 | 3,724,090,000 |
July 30 2021 | $4,395.12 | $4,412.25 | $4,389.65 | $4,395.26 | 3,956,740,000 |
July 29 2021 | $4,403.59 | $4,429.97 | $4,403.59 | $4,419.15 | 4,044,600,000 |
July 28 2021 | $4,402.95 | $4,415.47 | $4,387.01 | $4,400.64 | 4,215,290,000 |
July 27 2021 | $4,416.38 | $4,416.38 | $4,372.51 | $4,401.46 | 4,241,950,000 |
July 26 2021 | $4,409.58 | $4,422.73 | $4,405.45 | $4,422.30 | 4,275,630,000 |
July 23 2021 | $4,381.20 | $4,415.18 | $4,381.20 | $4,411.79 | 4,540,070,000 |
July 22 2021 | $4,361.27 | $4,369.87 | $4,350.06 | $4,367.48 | 3,358,300,000 |
July 21 2021 | $4,331.13 | $4,359.70 | $4,331.13 | $4,358.69 | 3,810,280,000 |
July 20 2021 | $4,265.11 | $4,336.84 | $4,262.05 | $4,323.06 | 4,438,270,000 |
July 19 2021 | $4,296.40 | $4,296.40 | $4,233.13 | $4,258.49 | 5,157,660,000 |
July 16 2021 | $4,367.43 | $4,375.09 | $4,322.53 | $4,327.16 | 3,985,700,000 |
July 15 2021 | $4,369.02 | $4,369.02 | $4,340.70 | $4,360.03 | 3,905,230,000 |
July 14 2021 | $4,380.11 | $4,393.68 | $4,362.36 | $4,374.30 | 4,006,370,000 |
July 13 2021 | $4,381.07 | $4,392.37 | $4,366.92 | $4,369.21 | 3,695,430,000 |
July 12 2021 | $4,372.41 | $4,386.68 | $4,364.03 | $4,384.63 | 3,384,460,000 |
July 09 2021 | $4,329.38 | $4,371.60 | $4,329.38 | $4,369.55 | 3,531,120,000 |
July 08 2021 | $4,321.07 | $4,330.88 | $4,289.37 | $4,320.82 | 4,347,500,000 |
July 07 2021 | $4,351.01 | $4,361.88 | $4,329.79 | $4,358.13 | 4,037,380,000 |
