The S&P 500 (GSPC) returned -5.6% between January 1, 2022 and July 13, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 13 2023 | $4,491.50 | $4,517.38 | $4,489.36 | $4,510.04 | 3,839,530,000 |
July 12 2023 | $4,467.69 | $4,488.34 | $4,463.23 | $4,472.16 | 3,920,290,000 |
July 11 2023 | $4,415.55 | $4,443.64 | $4,408.46 | $4,439.26 | 3,624,220,000 |
July 10 2023 | $4,394.23 | $4,412.60 | $4,389.92 | $4,409.53 | 3,429,600,000 |
July 07 2023 | $4,404.54 | $4,440.39 | $4,397.40 | $4,398.95 | 3,630,480,000 |
July 06 2023 | $4,422.62 | $4,422.62 | $4,385.05 | $4,411.59 | 3,682,020,000 |
July 05 2023 | $4,442.04 | $4,454.06 | $4,436.61 | $4,446.82 | 3,482,620,000 |
July 03 2023 | $4,450.48 | $4,456.46 | $4,442.29 | $4,455.59 | 2,034,280,000 |
June 30 2023 | $4,422.44 | $4,458.48 | $4,422.44 | $4,450.38 | 3,923,450,000 |
June 29 2023 | $4,374.94 | $4,398.39 | $4,371.97 | $4,396.44 | 3,696,660,000 |
June 28 2023 | $4,367.48 | $4,390.35 | $4,360.22 | $4,376.86 | 3,739,330,000 |
June 27 2023 | $4,337.36 | $4,384.42 | $4,335.00 | $4,378.41 | 3,573,500,000 |
June 26 2023 | $4,344.84 | $4,362.06 | $4,328.08 | $4,328.82 | 3,415,030,000 |
June 23 2023 | $4,354.17 | $4,366.55 | $4,341.34 | $4,348.33 | 6,053,620,000 |
June 22 2023 | $4,355.40 | $4,382.25 | $4,351.82 | $4,381.89 | 3,511,000,000 |
June 21 2023 | $4,380.01 | $4,386.22 | $4,360.14 | $4,365.69 | 3,709,330,000 |
June 20 2023 | $4,396.11 | $4,400.15 | $4,367.19 | $4,388.71 | 4,055,790,000 |
June 16 2023 | $4,440.95 | $4,448.47 | $4,407.44 | $4,409.59 | 6,848,600,000 |
June 15 2023 | $4,365.33 | $4,439.20 | $4,362.60 | $4,425.84 | 4,176,690,000 |
June 14 2023 | $4,366.29 | $4,391.82 | $4,337.85 | $4,372.59 | 4,252,110,000 |
June 13 2023 | $4,352.61 | $4,375.37 | $4,349.31 | $4,369.01 | 4,275,400,000 |
June 12 2023 | $4,308.32 | $4,340.13 | $4,304.37 | $4,338.93 | 3,945,670,000 |
June 09 2023 | $4,304.88 | $4,322.62 | $4,291.70 | $4,298.86 | 3,786,510,000 |
June 08 2023 | $4,268.69 | $4,298.01 | $4,261.07 | $4,293.93 | 3,826,740,000 |
June 07 2023 | $4,285.47 | $4,299.19 | $4,263.96 | $4,267.52 | 4,537,800,000 |
