The S&P 500 (GSPC) returned 23% between 2016 and 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2018 | $2,498.94 | $2,509.24 | $2,482.82 | $2,506.85 | 3,442,870,000 |
Week of December 24 2018 | $2,400.56 | $2,520.27 | $2,346.58 | $2,485.74 | 14,647,150,000 |
Week of December 17 2018 | $2,590.75 | $2,601.13 | $2,408.55 | $2,416.62 | 27,409,960,000 |
Week of December 10 2018 | $2,630.86 | $2,685.44 | $2,583.23 | $2,599.95 | 19,978,530,000 |
Week of December 03 2018 | $2,790.50 | $2,800.18 | $2,621.53 | $2,633.08 | 18,044,060,000 |
Week of November 26 2018 | $2,649.97 | $2,760.88 | $2,649.97 | $2,760.17 | 19,100,190,000 |
Week of November 19 2018 | $2,730.74 | $2,733.16 | $2,631.09 | $2,632.56 | 13,016,000,000 |
Week of November 12 2018 | $2,773.93 | $2,775.99 | $2,670.75 | $2,736.27 | 20,319,060,000 |
Week of November 05 2018 | $2,726.37 | $2,815.15 | $2,717.94 | $2,781.01 | 18,698,510,000 |
Week of October 29 2018 | $2,682.65 | $2,756.55 | $2,603.54 | $2,723.06 | 23,838,850,000 |
Week of October 22 2018 | $2,773.94 | $2,778.94 | $2,628.16 | $2,658.69 | 21,802,950,000 |
Week of October 15 2018 | $2,763.83 | $2,816.94 | $2,749.03 | $2,767.78 | 17,233,120,000 |
Week of October 08 2018 | $2,877.53 | $2,894.83 | $2,710.51 | $2,767.13 | 20,208,740,000 |
Week of October 01 2018 | $2,926.29 | $2,939.86 | $2,869.29 | $2,885.57 | 17,190,620,000 |
Week of September 24 2018 | $2,921.83 | $2,931.15 | $2,903.28 | $2,913.98 | 16,539,460,000 |
Week of September 17 2018 | $2,903.83 | $2,940.91 | $2,886.16 | $2,929.67 | 18,247,730,000 |
Week of September 10 2018 | $2,881.39 | $2,908.30 | $2,866.78 | $2,904.98 | 15,300,720,000 |
Week of September 03 2018 | $2,896.96 | $2,900.18 | $2,864.12 | $2,871.68 | 12,404,170,000 |
Week of August 27 2018 | $2,884.69 | $2,916.50 | $2,884.69 | $2,901.52 | 14,011,570,000 |
Week of August 20 2018 | $2,853.93 | $2,876.16 | $2,850.62 | $2,874.69 | 13,894,820,000 |
Week of August 13 2018 | $2,835.46 | $2,855.63 | $2,802.49 | $2,850.13 | 16,024,470,000 |
Week of August 06 2018 | $2,840.29 | $2,863.43 | $2,825.81 | $2,833.28 | 15,312,600,000 |
Week of July 30 2018 | $2,819.00 | $2,840.38 | $2,796.34 | $2,840.35 | 17,132,630,000 |
Week of July 23 2018 | $2,799.17 | $2,848.03 | $2,795.14 | $2,818.82 | 16,947,010,000 |
Week of July 16 2018 | $2,797.36 | $2,816.76 | $2,789.24 | $2,801.83 | 15,449,650,000 |
