The S&P 500 (GSPC) returned -2.1% in July 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2011 | $1,300.12 | $1,304.16 | $1,282.86 | $1,292.28 | 5,061,190,000 |
July 28 2011 | $1,304.84 | $1,316.32 | $1,299.16 | $1,300.67 | 4,951,800,000 |
July 27 2011 | $1,331.91 | $1,331.91 | $1,303.49 | $1,304.89 | 3,479,040,000 |
July 26 2011 | $1,337.39 | $1,338.51 | $1,329.59 | $1,331.94 | 4,007,050,000 |
July 25 2011 | $1,344.32 | $1,344.32 | $1,331.09 | $1,337.43 | 3,536,890,000 |
July 22 2011 | $1,343.80 | $1,346.10 | $1,336.95 | $1,345.02 | 3,522,830,000 |
July 21 2011 | $1,325.65 | $1,347.00 | $1,325.65 | $1,343.80 | 4,837,430,000 |
July 20 2011 | $1,328.66 | $1,330.43 | $1,323.65 | $1,325.84 | 3,767,420,000 |
July 19 2011 | $1,307.07 | $1,328.14 | $1,307.07 | $1,326.73 | 4,304,600,000 |
July 18 2011 | $1,315.94 | $1,315.94 | $1,295.92 | $1,305.44 | 4,118,160,000 |
July 15 2011 | $1,308.87 | $1,317.70 | $1,307.52 | $1,316.14 | 4,242,760,000 |
July 14 2011 | $1,317.74 | $1,326.88 | $1,306.51 | $1,308.87 | 4,358,570,000 |
July 13 2011 | $1,314.45 | $1,331.48 | $1,314.45 | $1,317.72 | 4,060,080,000 |
July 12 2011 | $1,319.61 | $1,327.17 | $1,313.33 | $1,313.64 | 4,227,890,000 |
July 11 2011 | $1,343.31 | $1,343.31 | $1,316.42 | $1,319.49 | 3,879,130,000 |
July 08 2011 | $1,352.39 | $1,352.39 | $1,333.71 | $1,343.80 | 3,594,360,000 |
July 07 2011 | $1,339.62 | $1,356.48 | $1,339.62 | $1,353.22 | 4,069,530,000 |
July 06 2011 | $1,337.56 | $1,340.94 | $1,330.92 | $1,339.22 | 3,564,190,000 |
July 05 2011 | $1,339.59 | $1,340.89 | $1,334.30 | $1,337.88 | 3,722,320,000 |
July 01 2011 | $1,320.64 | $1,341.01 | $1,318.18 | $1,339.67 | 3,796,930,000 |
