The S&P 500 (GSPC) returned -31.8% between February 19, 2020 and March 20, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 20 2020 | $2,431.94 | $2,453.01 | $2,295.56 | $2,304.92 | 9,053,950,000 |
March 19 2020 | $2,393.48 | $2,466.97 | $2,319.78 | $2,409.39 | 7,956,100,000 |
March 18 2020 | $2,436.50 | $2,453.57 | $2,280.52 | $2,398.10 | 8,799,300,000 |
March 17 2020 | $2,425.66 | $2,553.93 | $2,367.04 | $2,529.19 | 8,370,250,000 |
March 16 2020 | $2,508.59 | $2,562.98 | $2,380.94 | $2,386.13 | 7,805,450,000 |
March 13 2020 | $2,569.99 | $2,711.33 | $2,492.37 | $2,711.02 | 8,299,070,000 |
March 12 2020 | $2,630.86 | $2,660.95 | $2,478.86 | $2,480.64 | 8,850,810,000 |
March 11 2020 | $2,825.60 | $2,825.60 | $2,707.22 | $2,741.38 | 7,431,200,000 |
March 10 2020 | $2,813.48 | $2,882.59 | $2,734.00 | $2,882.23 | 7,642,040,000 |
March 09 2020 | $2,863.89 | $2,863.89 | $2,734.43 | $2,746.56 | 8,441,290,000 |
March 06 2020 | $2,954.20 | $2,985.93 | $2,901.54 | $2,972.37 | 6,555,240,000 |
March 05 2020 | $3,075.70 | $3,083.04 | $2,999.83 | $3,023.94 | 5,579,290,000 |
March 04 2020 | $3,045.75 | $3,130.97 | $3,034.38 | $3,130.12 | 5,073,020,000 |
March 03 2020 | $3,096.46 | $3,136.72 | $2,976.63 | $3,003.37 | 6,376,510,000 |
March 02 2020 | $2,974.28 | $3,090.96 | $2,945.19 | $3,090.23 | 6,381,330,000 |
February 28 2020 | $2,916.90 | $2,959.72 | $2,855.84 | $2,954.22 | 8,569,570,000 |
February 27 2020 | $3,062.54 | $3,097.07 | $2,977.39 | $2,978.76 | 7,064,710,000 |
February 26 2020 | $3,139.90 | $3,182.51 | $3,108.99 | $3,116.39 | 5,484,650,000 |
February 25 2020 | $3,238.94 | $3,246.99 | $3,118.77 | $3,128.21 | 5,596,760,000 |
February 24 2020 | $3,257.61 | $3,259.81 | $3,214.65 | $3,225.89 | 4,851,160,000 |
February 21 2020 | $3,360.50 | $3,360.76 | $3,328.45 | $3,337.75 | 3,908,780,000 |
February 20 2020 | $3,380.45 | $3,389.15 | $3,341.02 | $3,373.23 | 4,019,180,000 |
February 19 2020 | $3,380.39 | $3,393.52 | $3,378.83 | $3,386.15 | 3,614,200,000 |
