The S&P 500 (GSPC) returned 21.3% between August 27, 2019 and August 29, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 28 2020 | $3,494.69 | $3,509.23 | $3,484.32 | $3,508.01 | 3,868,510,000 |
August 27 2020 | $3,485.14 | $3,501.38 | $3,468.35 | $3,484.55 | 3,955,890,000 |
August 26 2020 | $3,449.97 | $3,481.07 | $3,444.15 | $3,478.73 | 3,780,530,000 |
August 25 2020 | $3,435.95 | $3,444.21 | $3,425.84 | $3,443.62 | 3,627,650,000 |
August 24 2020 | $3,418.09 | $3,432.09 | $3,413.13 | $3,431.28 | 3,743,410,000 |
August 21 2020 | $3,386.01 | $3,399.96 | $3,379.31 | $3,397.16 | 3,505,010,000 |
August 20 2020 | $3,360.48 | $3,390.80 | $3,354.69 | $3,385.51 | 3,431,040,000 |
August 19 2020 | $3,392.51 | $3,399.54 | $3,369.66 | $3,374.85 | 3,679,480,000 |
August 18 2020 | $3,387.04 | $3,395.06 | $3,370.15 | $3,389.78 | 3,669,550,000 |
August 17 2020 | $3,380.86 | $3,387.59 | $3,379.22 | $3,381.99 | 3,460,330,000 |
August 14 2020 | $3,368.66 | $3,378.51 | $3,361.64 | $3,372.85 | 3,200,060,000 |
August 13 2020 | $3,372.95 | $3,387.24 | $3,363.35 | $3,373.43 | 3,438,730,000 |
August 12 2020 | $3,355.46 | $3,387.89 | $3,355.46 | $3,380.35 | 3,772,250,000 |
August 11 2020 | $3,370.34 | $3,381.01 | $3,326.44 | $3,333.69 | 4,880,540,000 |
August 10 2020 | $3,356.04 | $3,363.29 | $3,335.44 | $3,360.47 | 4,327,920,000 |
August 07 2020 | $3,340.05 | $3,352.54 | $3,328.72 | $3,351.28 | 4,110,030,000 |
August 06 2020 | $3,323.17 | $3,351.03 | $3,318.14 | $3,349.16 | 4,278,930,000 |
August 05 2020 | $3,317.37 | $3,330.77 | $3,317.37 | $3,327.77 | 4,535,060,000 |
August 04 2020 | $3,289.92 | $3,306.84 | $3,286.37 | $3,306.51 | 4,414,380,000 |
August 03 2020 | $3,288.26 | $3,302.73 | $3,284.53 | $3,294.61 | 4,438,940,000 |
July 31 2020 | $3,270.45 | $3,272.17 | $3,220.26 | $3,271.12 | 5,007,530,000 |
July 30 2020 | $3,231.76 | $3,250.92 | $3,204.13 | $3,246.22 | 4,264,920,000 |
July 29 2020 | $3,227.22 | $3,264.74 | $3,227.22 | $3,258.44 | 4,478,200,000 |
July 28 2020 | $3,234.27 | $3,243.72 | $3,216.17 | $3,218.44 | 4,053,180,000 |
July 27 2020 | $3,219.84 | $3,241.43 | $3,214.25 | $3,239.41 | 3,970,310,000 |
