The S&P 500 (GSPC) returned -1.7% between January 20, 2021 and October 21, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 21 2022 | $3,657.10 | $3,757.89 | $3,647.42 | $3,752.75 | 5,078,020,000 |
October 20 2022 | $3,689.05 | $3,736.00 | $3,656.44 | $3,665.78 | 4,496,620,000 |
October 19 2022 | $3,703.11 | $3,728.58 | $3,666.51 | $3,695.16 | 4,223,800,000 |
October 18 2022 | $3,746.26 | $3,762.79 | $3,686.53 | $3,719.98 | 4,483,740,000 |
October 17 2022 | $3,638.65 | $3,689.73 | $3,638.65 | $3,677.95 | 4,352,780,000 |
October 14 2022 | $3,690.41 | $3,712.00 | $3,579.68 | $3,583.07 | 4,243,030,000 |
October 13 2022 | $3,520.37 | $3,685.41 | $3,491.58 | $3,669.91 | 5,021,680,000 |
October 12 2022 | $3,590.83 | $3,608.34 | $3,573.86 | $3,577.03 | 4,006,830,000 |
October 11 2022 | $3,595.86 | $3,640.66 | $3,568.45 | $3,588.84 | 4,759,030,000 |
October 10 2022 | $3,647.51 | $3,652.17 | $3,588.10 | $3,612.39 | 3,834,320,000 |
October 07 2022 | $3,706.74 | $3,706.74 | $3,620.73 | $3,639.66 | 4,449,660,000 |
October 06 2022 | $3,771.97 | $3,797.93 | $3,739.22 | $3,744.52 | 4,252,100,000 |
October 05 2022 | $3,753.25 | $3,806.91 | $3,722.66 | $3,783.28 | 4,293,180,000 |
October 04 2022 | $3,726.46 | $3,791.92 | $3,726.46 | $3,790.93 | 5,146,580,000 |
October 03 2022 | $3,609.78 | $3,698.35 | $3,604.93 | $3,678.43 | 4,806,680,000 |
September 30 2022 | $3,633.48 | $3,671.44 | $3,584.13 | $3,585.62 | 5,645,360,000 |
September 29 2022 | $3,687.01 | $3,687.01 | $3,610.40 | $3,640.47 | 4,681,810,000 |
September 28 2022 | $3,651.94 | $3,736.74 | $3,640.61 | $3,719.04 | 4,684,850,000 |
September 27 2022 | $3,686.44 | $3,717.53 | $3,623.29 | $3,647.29 | 4,577,740,000 |
September 26 2022 | $3,682.72 | $3,715.67 | $3,644.76 | $3,655.04 | 4,886,140,000 |
September 23 2022 | $3,727.14 | $3,727.14 | $3,647.47 | $3,693.23 | 5,144,270,000 |
September 22 2022 | $3,782.36 | $3,790.90 | $3,749.45 | $3,757.99 | 4,284,600,000 |
September 21 2022 | $3,871.40 | $3,907.07 | $3,789.49 | $3,789.93 | 4,078,330,000 |
September 20 2022 | $3,875.23 | $3,876.01 | $3,827.54 | $3,855.93 | 4,058,050,000 |
September 19 2022 | $3,849.91 | $3,900.45 | $3,838.50 | $3,899.89 | 3,766,850,000 |
