The S&P 500 (GSPC) returned 3.9% in Q2 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
June 25 2024 | $5,460.73 | $5,472.88 | $5,446.56 | $5,469.30 | 3,591,960,000 |
June 24 2024 | $5,459.58 | $5,490.66 | $5,447.59 | $5,447.87 | 3,696,750,000 |
June 21 2024 | $5,466.77 | $5,478.31 | $5,452.03 | $5,464.62 | 6,773,800,000 |
June 20 2024 | $5,499.99 | $5,505.53 | $5,455.56 | $5,473.17 | 3,847,060,000 |
June 18 2024 | $5,476.15 | $5,490.38 | $5,471.32 | $5,487.03 | 3,544,330,000 |
June 17 2024 | $5,431.11 | $5,488.50 | $5,420.40 | $5,473.23 | 3,447,840,000 |
June 14 2024 | $5,424.08 | $5,432.39 | $5,403.75 | $5,431.60 | 3,438,650,000 |
June 13 2024 | $5,441.93 | $5,441.93 | $5,402.51 | $5,433.74 | 3,530,380,000 |
June 12 2024 | $5,409.13 | $5,447.25 | $5,409.13 | $5,421.03 | 3,962,840,000 |
June 11 2024 | $5,353.00 | $5,375.95 | $5,327.25 | $5,375.32 | 3,568,030,000 |
June 10 2024 | $5,341.22 | $5,365.79 | $5,331.52 | $5,360.79 | 3,622,280,000 |
June 07 2024 | $5,343.81 | $5,375.08 | $5,331.33 | $5,346.99 | 3,692,760,000 |
June 06 2024 | $5,357.80 | $5,362.35 | $5,335.36 | $5,352.96 | 3,609,990,000 |
June 05 2024 | $5,314.48 | $5,354.16 | $5,297.64 | $5,354.03 | 3,591,460,000 |
June 04 2024 | $5,278.24 | $5,298.80 | $5,257.63 | $5,291.34 | 3,707,900,000 |
June 03 2024 | $5,297.15 | $5,302.11 | $5,234.32 | $5,283.40 | 4,046,920,000 |
May 31 2024 | $5,243.21 | $5,280.33 | $5,191.68 | $5,277.51 | 5,437,160,000 |
May 30 2024 | $5,259.77 | $5,260.21 | $5,222.10 | $5,235.48 | 3,818,750,000 |
May 29 2024 | $5,278.73 | $5,282.27 | $5,262.70 | $5,266.95 | 3,552,750,000 |
May 28 2024 | $5,315.91 | $5,315.91 | $5,280.89 | $5,306.04 | 3,751,540,000 |
May 24 2024 | $5,281.45 | $5,311.65 | $5,278.39 | $5,304.72 | 3,005,510,000 |
May 23 2024 | $5,340.26 | $5,341.88 | $5,256.93 | $5,267.84 | 3,869,520,000 |
