The S&P 500 (GSPC) returned 7.6% between April 1, 2021 and June 30, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $4,290.65 | $4,302.43 | $4,287.96 | $4,297.50 | 3,687,880,000 |
June 29 2021 | $4,293.21 | $4,300.52 | $4,287.04 | $4,291.80 | 3,049,560,000 |
June 28 2021 | $4,284.90 | $4,292.14 | $4,274.67 | $4,290.61 | 3,415,610,000 |
June 25 2021 | $4,274.45 | $4,286.12 | $4,271.16 | $4,280.70 | 6,248,390,000 |
June 24 2021 | $4,256.97 | $4,271.28 | $4,256.97 | $4,266.49 | 3,141,680,000 |
June 23 2021 | $4,249.27 | $4,256.60 | $4,241.43 | $4,241.84 | 3,172,440,000 |
June 22 2021 | $4,224.61 | $4,255.84 | $4,217.27 | $4,246.44 | 3,208,760,000 |
June 21 2021 | $4,173.40 | $4,226.24 | $4,173.40 | $4,224.79 | 3,391,740,000 |
June 18 2021 | $4,204.78 | $4,204.78 | $4,164.40 | $4,166.45 | 6,084,980,000 |
June 17 2021 | $4,220.37 | $4,232.29 | $4,196.05 | $4,221.86 | 3,952,110,000 |
June 16 2021 | $4,248.87 | $4,251.89 | $4,202.45 | $4,223.70 | 3,722,050,000 |
June 15 2021 | $4,255.28 | $4,257.16 | $4,238.35 | $4,246.59 | 3,578,450,000 |
June 14 2021 | $4,248.31 | $4,255.59 | $4,234.07 | $4,255.15 | 3,612,050,000 |
June 11 2021 | $4,242.90 | $4,248.38 | $4,232.25 | $4,247.44 | 3,204,280,000 |
June 10 2021 | $4,228.56 | $4,249.74 | $4,220.34 | $4,239.18 | 3,502,480,000 |
June 09 2021 | $4,232.99 | $4,237.09 | $4,218.74 | $4,219.55 | 3,902,870,000 |
June 08 2021 | $4,233.81 | $4,236.74 | $4,208.41 | $4,227.26 | 3,943,870,000 |
June 07 2021 | $4,229.34 | $4,232.34 | $4,215.66 | $4,226.52 | 3,835,570,000 |
June 04 2021 | $4,206.05 | $4,233.45 | $4,206.05 | $4,229.89 | 3,487,070,000 |
June 03 2021 | $4,191.43 | $4,204.39 | $4,167.93 | $4,192.85 | 4,579,450,000 |
June 02 2021 | $4,206.82 | $4,217.37 | $4,198.27 | $4,208.12 | 4,860,930,000 |
June 01 2021 | $4,216.52 | $4,234.12 | $4,197.59 | $4,202.04 | 4,122,960,000 |
May 28 2021 | $4,210.77 | $4,218.36 | $4,203.57 | $4,204.11 | 4,199,270,000 |
May 27 2021 | $4,201.94 | $4,213.38 | $4,197.78 | $4,200.88 | 5,201,110,000 |
May 26 2021 | $4,191.59 | $4,202.61 | $4,184.11 | $4,195.99 | 3,674,490,000 |
