The S&P 500 (GSPC) returned 7.6% between January 1, 2023 and April 13, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 13 2023 | $4,100.04 | $4,150.26 | $4,099.40 | $4,146.22 | 3,596,590,000 |
April 12 2023 | $4,121.72 | $4,134.37 | $4,086.94 | $4,091.95 | 3,633,120,000 |
April 11 2023 | $4,110.29 | $4,124.26 | $4,102.61 | $4,108.94 | 3,665,830,000 |
April 10 2023 | $4,085.20 | $4,109.50 | $4,072.55 | $4,109.11 | 3,423,650,000 |
April 06 2023 | $4,081.15 | $4,107.32 | $4,069.84 | $4,105.02 | 3,486,690,000 |
April 05 2023 | $4,094.50 | $4,099.69 | $4,072.56 | $4,090.38 | 3,968,020,000 |
April 04 2023 | $4,128.03 | $4,133.13 | $4,086.87 | $4,100.60 | 4,227,800,000 |
April 03 2023 | $4,102.20 | $4,127.66 | $4,098.79 | $4,124.51 | 4,234,700,000 |
March 31 2023 | $4,056.18 | $4,110.75 | $4,056.18 | $4,109.31 | 4,525,120,000 |
March 30 2023 | $4,046.74 | $4,057.85 | $4,032.10 | $4,050.83 | 3,930,860,000 |
March 29 2023 | $3,999.53 | $4,030.59 | $3,999.53 | $4,027.81 | 4,145,250,000 |
March 28 2023 | $3,974.13 | $3,979.20 | $3,951.53 | $3,971.27 | 4,014,600,000 |
March 27 2023 | $3,982.93 | $4,003.83 | $3,970.49 | $3,977.53 | 4,233,540,000 |
March 24 2023 | $3,939.21 | $3,972.74 | $3,909.16 | $3,970.99 | 4,583,970,000 |
March 23 2023 | $3,959.21 | $4,007.66 | $3,919.05 | $3,948.72 | 4,991,600,000 |
March 22 2023 | $4,002.04 | $4,039.49 | $3,936.17 | $3,936.97 | 4,533,010,000 |
March 21 2023 | $3,975.89 | $4,009.08 | $3,971.19 | $4,002.87 | 4,920,240,000 |
March 20 2023 | $3,917.47 | $3,956.62 | $3,916.89 | $3,951.57 | 5,347,140,000 |
March 17 2023 | $3,958.69 | $3,958.91 | $3,901.27 | $3,916.64 | 9,354,280,000 |
March 16 2023 | $3,878.93 | $3,964.46 | $3,864.11 | $3,960.28 | 5,695,790,000 |
March 15 2023 | $3,876.74 | $3,894.26 | $3,838.24 | $3,891.93 | 6,594,010,000 |
March 14 2023 | $3,894.01 | $3,937.29 | $3,873.63 | $3,919.29 | 5,665,870,000 |
March 13 2023 | $3,835.12 | $3,905.05 | $3,808.86 | $3,855.76 | 6,558,020,000 |
March 10 2023 | $3,912.77 | $3,934.05 | $3,846.32 | $3,861.59 | 5,518,190,000 |
March 09 2023 | $3,998.66 | $4,017.81 | $3,908.70 | $3,918.32 | 4,445,260,000 |
