The S&P 500 (GSPC) returned 77.6% between January 1, 2018 and December 31, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $4,733.99 | $4,808.93 | $4,733.99 | $4,766.18 | 14,244,290,000 |
Week of December 20 2021 | $4,587.90 | $4,740.74 | $4,531.10 | $4,725.79 | 14,940,780,000 |
Week of December 13 2021 | $4,710.30 | $4,731.99 | $4,600.22 | $4,620.64 | 26,609,380,000 |
Week of December 06 2021 | $4,548.37 | $4,713.57 | $4,540.51 | $4,712.02 | 21,271,750,000 |
Week of November 29 2021 | $4,628.75 | $4,672.95 | $4,495.12 | $4,538.43 | 26,646,380,000 |
Week of November 22 2021 | $4,712.00 | $4,743.83 | $4,585.43 | $4,594.62 | 15,654,820,000 |
Week of November 15 2021 | $4,689.30 | $4,717.75 | $4,672.78 | $4,697.96 | 19,909,710,000 |
Week of November 08 2021 | $4,701.48 | $4,714.92 | $4,630.86 | $4,682.85 | 20,545,980,000 |
Week of November 01 2021 | $4,610.62 | $4,718.50 | $4,595.06 | $4,697.53 | 21,195,930,000 |
Week of October 25 2021 | $4,553.69 | $4,608.08 | $4,537.36 | $4,605.38 | 20,648,340,000 |
Week of October 18 2021 | $4,463.72 | $4,559.67 | $4,447.47 | $4,544.90 | 18,372,450,000 |
Week of October 11 2021 | $4,385.44 | $4,475.82 | $4,329.92 | $4,471.37 | 17,878,150,000 |
Week of October 04 2021 | $4,348.84 | $4,429.97 | $4,278.94 | $4,391.34 | 19,344,290,000 |
Week of September 27 2021 | $4,442.12 | $4,457.30 | $4,288.52 | $4,357.04 | 20,646,370,000 |
Week of September 20 2021 | $4,402.95 | $4,465.40 | $4,305.91 | $4,455.48 | 20,058,800,000 |
Week of September 13 2021 | $4,474.81 | $4,492.99 | $4,427.76 | $4,432.99 | 22,890,790,000 |
Week of September 06 2021 | $4,535.38 | $4,535.38 | $4,457.66 | $4,458.58 | 14,932,410,000 |
Week of August 30 2021 | $4,513.76 | $4,545.85 | $4,513.76 | $4,535.43 | 18,470,230,000 |
Week of August 23 2021 | $4,450.29 | $4,513.33 | $4,450.29 | $4,509.37 | 17,595,630,000 |
Week of August 16 2021 | $4,461.65 | $4,480.26 | $4,367.73 | $4,441.67 | 19,014,210,000 |
Week of August 09 2021 | $4,437.77 | $4,468.37 | $4,424.74 | $4,468.00 | 17,260,230,000 |
Week of August 02 2021 | $4,406.86 | $4,440.82 | $4,373.00 | $4,436.52 | 19,171,320,000 |
Week of July 26 2021 | $4,409.58 | $4,429.97 | $4,372.51 | $4,395.26 | 20,734,210,000 |
Week of July 19 2021 | $4,296.40 | $4,415.18 | $4,233.13 | $4,411.79 | 21,304,580,000 |
Week of July 12 2021 | $4,372.41 | $4,393.68 | $4,322.53 | $4,327.16 | 18,977,190,000 |
