The S&P 500 (GSPC) has returned 27.5% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 13 2024 | $6,068.17 | $6,078.58 | $6,035.77 | $6,051.09 | 3,584,960,000 |
December 12 2024 | $6,074.29 | $6,079.68 | $6,051.25 | $6,051.25 | 3,678,010,000 |
December 11 2024 | $6,060.15 | $6,092.59 | $6,060.15 | $6,084.19 | 4,269,950,000 |
December 10 2024 | $6,057.59 | $6,065.40 | $6,029.89 | $6,034.91 | 4,048,410,000 |
December 09 2024 | $6,083.01 | $6,088.51 | $6,048.63 | $6,052.85 | 4,556,460,000 |
December 06 2024 | $6,081.38 | $6,099.97 | $6,079.98 | $6,090.27 | 3,924,830,000 |
December 05 2024 | $6,089.03 | $6,094.55 | $6,072.90 | $6,075.11 | 4,212,020,000 |
December 04 2024 | $6,069.39 | $6,089.84 | $6,061.06 | $6,086.49 | 4,003,390,000 |
December 03 2024 | $6,042.97 | $6,052.07 | $6,033.39 | $6,049.88 | 4,095,000,000 |
December 02 2024 | $6,040.11 | $6,053.58 | $6,035.33 | $6,047.15 | 4,412,470,000 |
November 29 2024 | $6,003.98 | $6,044.17 | $6,003.98 | $6,032.38 | 2,444,420,000 |
November 27 2024 | $6,014.11 | $6,020.16 | $5,984.87 | $5,998.74 | 3,363,340,000 |
November 26 2024 | $6,000.03 | $6,025.42 | $5,992.27 | $6,021.63 | 3,835,170,000 |
November 25 2024 | $5,992.28 | $6,020.75 | $5,963.91 | $5,987.37 | 5,633,150,000 |
November 22 2024 | $5,944.36 | $5,972.90 | $5,944.36 | $5,969.34 | 4,141,420,000 |
November 21 2024 | $5,940.58 | $5,963.32 | $5,887.26 | $5,948.71 | 4,230,120,000 |
November 20 2024 | $5,914.34 | $5,920.67 | $5,860.56 | $5,917.11 | 3,772,620,000 |
November 19 2024 | $5,870.05 | $5,923.51 | $5,855.29 | $5,916.98 | 4,036,940,000 |
November 18 2024 | $5,874.17 | $5,908.12 | $5,865.95 | $5,893.62 | 3,983,860,000 |
November 15 2024 | $5,912.79 | $5,915.32 | $5,853.01 | $5,870.62 | 4,590,960,000 |
November 14 2024 | $5,989.68 | $5,993.88 | $5,942.28 | $5,949.17 | 4,184,570,000 |
November 13 2024 | $5,985.75 | $6,008.19 | $5,965.91 | $5,985.38 | 4,220,180,000 |
November 12 2024 | $6,003.60 | $6,009.92 | $5,960.08 | $5,983.99 | 4,243,400,000 |
November 11 2024 | $6,008.86 | $6,017.31 | $5,986.69 | $6,001.35 | 4,333,000,000 |
November 08 2024 | $5,976.76 | $6,012.45 | $5,976.76 | $5,995.54 | 4,666,740,000 |
