The S&P 500 (GSPC) returned 37.2% between October 9, 2022 and February 16, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 16 2024 | $5,031.13 | $5,038.70 | $4,999.52 | $5,005.57 | 3,833,270,000 |
February 15 2024 | $5,003.14 | $5,032.72 | $4,999.44 | $5,029.73 | 4,137,970,000 |
February 14 2024 | $4,976.44 | $5,002.52 | $4,956.45 | $5,000.62 | 3,845,600,000 |
February 13 2024 | $4,967.94 | $4,971.30 | $4,920.31 | $4,953.17 | 4,302,190,000 |
February 12 2024 | $5,026.83 | $5,048.39 | $5,016.83 | $5,021.84 | 3,805,740,000 |
February 09 2024 | $5,004.17 | $5,030.06 | $5,000.34 | $5,026.61 | 3,912,990,000 |
February 08 2024 | $4,995.16 | $5,000.40 | $4,987.09 | $4,997.91 | 4,341,860,000 |
February 07 2024 | $4,973.05 | $4,999.89 | $4,969.05 | $4,995.06 | 4,895,590,000 |
February 06 2024 | $4,950.16 | $4,957.77 | $4,934.88 | $4,954.23 | 4,440,880,000 |
February 05 2024 | $4,957.19 | $4,957.19 | $4,918.09 | $4,942.81 | 4,023,640,000 |
February 02 2024 | $4,916.06 | $4,975.29 | $4,907.99 | $4,958.61 | 3,974,350,000 |
February 01 2024 | $4,861.11 | $4,906.97 | $4,853.52 | $4,906.19 | 4,386,090,000 |
January 31 2024 | $4,899.19 | $4,906.75 | $4,845.15 | $4,845.65 | 4,696,120,000 |
January 30 2024 | $4,925.89 | $4,931.09 | $4,916.27 | $4,924.97 | 3,836,130,000 |
January 29 2024 | $4,892.95 | $4,929.31 | $4,887.40 | $4,927.93 | 3,525,160,000 |
January 26 2024 | $4,888.91 | $4,906.69 | $4,881.47 | $4,890.97 | 3,353,400,000 |
January 25 2024 | $4,886.66 | $4,898.15 | $4,869.34 | $4,894.16 | 4,020,430,000 |
January 24 2024 | $4,888.56 | $4,903.68 | $4,865.94 | $4,868.55 | 4,330,030,000 |
January 23 2024 | $4,856.80 | $4,866.48 | $4,844.37 | $4,864.60 | 3,912,800,000 |
January 22 2024 | $4,853.42 | $4,868.41 | $4,844.05 | $4,850.43 | 4,297,610,000 |
January 19 2024 | $4,796.28 | $4,842.07 | $4,785.87 | $4,839.81 | 4,287,200,000 |
January 18 2024 | $4,760.10 | $4,785.79 | $4,740.57 | $4,780.94 | 4,019,000,000 |
January 17 2024 | $4,739.13 | $4,744.23 | $4,714.82 | $4,739.21 | 3,928,600,000 |
January 16 2024 | $4,772.35 | $4,782.34 | $4,747.12 | $4,765.98 | 4,260,550,000 |
January 12 2024 | $4,791.18 | $4,802.40 | $4,768.98 | $4,783.83 | 3,486,340,000 |
