The S&P 500 (GSPC) returned 42.2% between June 22, 2022 and May 15, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2024 | $5,263.26 | $5,311.76 | $5,263.26 | $5,308.15 | 4,360,810,000 |
May 14 2024 | $5,221.10 | $5,250.37 | $5,217.98 | $5,246.68 | 4,763,580,000 |
May 13 2024 | $5,233.08 | $5,237.26 | $5,211.16 | $5,221.42 | 4,255,710,000 |
May 10 2024 | $5,225.49 | $5,239.66 | $5,209.68 | $5,222.68 | 3,617,900,000 |
May 09 2024 | $5,189.03 | $5,215.30 | $5,180.41 | $5,214.08 | 3,727,370,000 |
May 08 2024 | $5,168.98 | $5,191.95 | $5,165.86 | $5,187.67 | 3,842,100,000 |
May 07 2024 | $5,187.20 | $5,200.23 | $5,178.96 | $5,187.70 | 3,987,890,000 |
May 06 2024 | $5,142.42 | $5,181.00 | $5,142.42 | $5,180.74 | 3,683,250,000 |
May 03 2024 | $5,122.78 | $5,139.12 | $5,101.22 | $5,127.79 | 3,924,990,000 |
May 02 2024 | $5,049.32 | $5,073.21 | $5,011.05 | $5,064.20 | 4,381,660,000 |
May 01 2024 | $5,029.03 | $5,096.12 | $5,013.45 | $5,018.39 | 4,544,170,000 |
April 30 2024 | $5,103.78 | $5,110.83 | $5,035.31 | $5,035.69 | 4,082,470,000 |
April 29 2024 | $5,114.13 | $5,123.49 | $5,088.65 | $5,116.17 | 3,447,450,000 |
April 26 2024 | $5,084.65 | $5,114.62 | $5,073.14 | $5,099.96 | 3,604,140,000 |
April 25 2024 | $5,019.88 | $5,057.75 | $4,990.58 | $5,048.42 | 3,958,050,000 |
April 24 2024 | $5,084.86 | $5,089.48 | $5,047.02 | $5,071.63 | 3,656,740,000 |
April 23 2024 | $5,028.85 | $5,076.12 | $5,027.96 | $5,070.55 | 3,751,400,000 |
April 22 2024 | $4,987.33 | $5,038.84 | $4,969.40 | $5,010.60 | 3,820,250,000 |
April 19 2024 | $5,005.44 | $5,019.02 | $4,953.56 | $4,967.23 | 3,878,750,000 |
April 18 2024 | $5,031.52 | $5,056.66 | $5,001.89 | $5,011.12 | 3,619,760,000 |
April 17 2024 | $5,068.97 | $5,077.96 | $5,007.25 | $5,022.21 | 3,596,130,000 |
April 16 2024 | $5,064.59 | $5,079.84 | $5,039.83 | $5,051.41 | 4,006,200,000 |
April 15 2024 | $5,149.67 | $5,168.43 | $5,052.47 | $5,061.82 | 3,950,210,000 |
April 12 2024 | $5,171.51 | $5,175.03 | $5,107.94 | $5,123.41 | 3,963,220,000 |
April 11 2024 | $5,172.95 | $5,211.78 | $5,138.77 | $5,199.06 | 3,509,380,000 |
