The S&P 500 (GSPC) returned 22.3% between August 31, 2023 and July 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $5,505.59 | $5,551.51 | $5,493.75 | $5,522.30 | 4,546,910,000 |
July 30 2024 | $5,478.73 | $5,489.46 | $5,401.70 | $5,436.44 | 3,777,740,000 |
July 29 2024 | $5,476.55 | $5,487.74 | $5,444.44 | $5,463.54 | 3,379,970,000 |
July 26 2024 | $5,433.67 | $5,488.32 | $5,430.70 | $5,459.10 | 3,638,770,000 |
July 25 2024 | $5,428.70 | $5,491.59 | $5,390.95 | $5,399.22 | 4,592,120,000 |
July 24 2024 | $5,505.84 | $5,508.04 | $5,419.98 | $5,427.13 | 3,945,550,000 |
July 23 2024 | $5,565.30 | $5,585.34 | $5,550.90 | $5,555.74 | 3,500,210,000 |
July 22 2024 | $5,544.54 | $5,570.36 | $5,529.04 | $5,564.41 | 3,375,180,000 |
July 19 2024 | $5,543.37 | $5,557.50 | $5,497.04 | $5,505.00 | 3,760,570,000 |
July 18 2024 | $5,608.56 | $5,614.05 | $5,522.81 | $5,544.59 | 4,007,510,000 |
July 17 2024 | $5,610.07 | $5,622.49 | $5,584.81 | $5,588.27 | 4,246,450,000 |
July 16 2024 | $5,644.09 | $5,669.67 | $5,639.02 | $5,667.20 | 4,041,760,000 |
July 15 2024 | $5,638.16 | $5,666.94 | $5,614.75 | $5,631.22 | 3,620,470,000 |
July 12 2024 | $5,590.76 | $5,655.56 | $5,590.44 | $5,615.35 | 3,700,280,000 |
July 11 2024 | $5,635.21 | $5,642.45 | $5,576.53 | $5,584.54 | 4,020,950,000 |
July 10 2024 | $5,591.26 | $5,635.39 | $5,586.44 | $5,633.91 | 3,336,100,000 |
July 09 2024 | $5,584.24 | $5,590.75 | $5,574.57 | $5,576.98 | 3,232,920,000 |
July 08 2024 | $5,572.75 | $5,583.11 | $5,562.51 | $5,572.85 | 3,185,670,000 |
July 05 2024 | $5,537.91 | $5,570.33 | $5,531.63 | $5,567.19 | 3,253,080,000 |
July 03 2024 | $5,507.44 | $5,539.27 | $5,507.42 | $5,537.02 | 2,179,470,000 |
July 02 2024 | $5,461.84 | $5,509.69 | $5,458.43 | $5,509.01 | 3,329,950,000 |
July 01 2024 | $5,471.08 | $5,479.55 | $5,446.53 | $5,475.09 | 3,488,760,000 |
June 28 2024 | $5,488.48 | $5,523.64 | $5,451.12 | $5,460.48 | 7,199,220,000 |
June 27 2024 | $5,473.59 | $5,490.81 | $5,467.54 | $5,482.87 | 3,589,530,000 |
June 26 2024 | $5,460.71 | $5,483.14 | $5,451.87 | $5,477.90 | 3,563,920,000 |
