The S&P 500 (GSPC) returned 0.9% between June 3, 2024 and June 7, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 07 2024 20:00 | $5,346.99 | $5,346.99 | $5,346.99 | $5,346.99 | — |
June 07 2024 19:30 | $5,353.89 | $5,355.13 | $5,344.56 | $5,346.30 | 304,442,000 |
June 07 2024 19:00 | $5,354.57 | $5,354.57 | $5,354.57 | $5,354.57 | — |
June 07 2024 18:30 | $5,353.77 | $5,360.79 | $5,352.14 | $5,357.49 | 82,705,000 |
June 07 2024 17:30 | $5,368.38 | $5,370.50 | $5,341.88 | $5,353.90 | 159,793,487 |
June 07 2024 16:30 | $5,365.79 | $5,375.08 | $5,356.72 | $5,368.29 | 158,858,208 |
June 07 2024 15:30 | $5,355.96 | $5,365.76 | $5,353.74 | $5,365.65 | 163,628,407 |
June 07 2024 14:30 | $5,353.34 | $5,370.30 | $5,347.09 | $5,355.76 | 210,590,887 |
June 07 2024 13:30 | $5,343.81 | $5,354.25 | $5,331.33 | $5,353.33 | 265,167,053 |
June 06 2024 20:00 | $5,352.96 | $5,352.96 | $5,352.96 | $5,352.96 | — |
June 06 2024 19:30 | $5,352.33 | $5,353.70 | $5,347.54 | $5,352.91 | 321,312,000 |
June 06 2024 18:30 | $5,344.18 | $5,353.83 | $5,341.84 | $5,352.30 | 197,600,000 |
June 06 2024 17:30 | $5,348.88 | $5,352.21 | $5,335.36 | $5,344.09 | 189,315,577 |
June 06 2024 16:30 | $5,344.61 | $5,350.13 | $5,340.15 | $5,348.86 | 179,077,400 |
June 06 2024 15:30 | $5,352.30 | $5,352.65 | $5,342.93 | $5,344.31 | 181,382,466 |
June 06 2024 14:30 | $5,358.31 | $5,358.59 | $5,350.34 | $5,352.18 | 222,642,602 |
June 06 2024 13:30 | $5,357.80 | $5,362.35 | $5,350.72 | $5,358.42 | — |
June 05 2024 19:30 | $5,345.29 | $5,353.64 | $5,340.88 | $5,353.64 | 342,058,000 |
June 05 2024 18:30 | $5,343.08 | $5,349.77 | $5,342.51 | $5,345.20 | 221,607,000 |
June 05 2024 17:30 | $5,335.29 | $5,343.16 | $5,334.57 | $5,343.16 | 167,991,000 |
June 05 2024 16:30 | $5,329.49 | $5,338.01 | $5,328.83 | $5,335.36 | 165,094,043 |
June 05 2024 15:30 | $5,327.12 | $5,332.50 | $5,325.73 | $5,329.50 | 191,852,509 |
June 05 2024 14:30 | $5,310.30 | $5,329.30 | $5,310.30 | $5,327.16 | 245,343,652 |
June 05 2024 13:30 | $5,314.48 | $5,316.30 | $5,297.64 | $5,310.26 | — |
June 04 2024 20:00 | $5,291.34 | $5,291.34 | $5,291.34 | $5,291.34 | — |