The S&P 500 (GSPC) returned 15.8% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $3,733.27 | $3,760.20 | $3,726.88 | $3,756.07 | 3,172,510,000 |
December 30 2020 | $3,736.19 | $3,744.63 | $3,730.21 | $3,732.04 | 3,145,200,000 |
December 29 2020 | $3,750.01 | $3,756.12 | $3,723.31 | $3,727.04 | 3,387,030,000 |
December 28 2020 | $3,723.03 | $3,740.51 | $3,723.03 | $3,735.36 | 3,527,460,000 |
December 24 2020 | $3,694.03 | $3,703.82 | $3,689.32 | $3,703.06 | 1,885,090,000 |
December 23 2020 | $3,693.42 | $3,711.24 | $3,689.28 | $3,690.01 | 3,772,630,000 |
December 22 2020 | $3,698.08 | $3,698.26 | $3,676.16 | $3,687.26 | 4,023,940,000 |
December 21 2020 | $3,684.28 | $3,702.90 | $3,636.48 | $3,694.92 | 4,732,160,000 |
December 18 2020 | $3,722.39 | $3,726.70 | $3,685.84 | $3,709.41 | 7,068,340,000 |
December 17 2020 | $3,713.65 | $3,725.12 | $3,710.87 | $3,722.48 | 4,184,930,000 |
December 16 2020 | $3,696.25 | $3,711.27 | $3,688.57 | $3,701.17 | 4,056,950,000 |
December 15 2020 | $3,666.41 | $3,695.29 | $3,659.62 | $3,694.62 | 4,360,280,000 |
December 14 2020 | $3,675.27 | $3,697.61 | $3,645.84 | $3,647.49 | 4,594,920,000 |
December 11 2020 | $3,656.08 | $3,665.91 | $3,633.40 | $3,663.46 | 4,367,150,000 |
December 10 2020 | $3,659.13 | $3,678.49 | $3,645.18 | $3,668.10 | 4,618,240,000 |
December 09 2020 | $3,705.98 | $3,712.39 | $3,660.54 | $3,672.82 | 5,209,940,000 |
December 08 2020 | $3,683.05 | $3,708.45 | $3,678.83 | $3,702.25 | 4,549,670,000 |
December 07 2020 | $3,694.73 | $3,697.41 | $3,678.88 | $3,691.96 | 4,788,560,000 |
December 04 2020 | $3,670.94 | $3,699.20 | $3,670.94 | $3,699.12 | 5,086,370,000 |
December 03 2020 | $3,668.28 | $3,682.73 | $3,657.17 | $3,666.72 | 5,091,760,000 |
December 02 2020 | $3,653.78 | $3,670.96 | $3,644.84 | $3,669.01 | 5,029,620,000 |
December 01 2020 | $3,645.87 | $3,678.45 | $3,645.87 | $3,662.45 | 5,403,660,000 |
November 30 2020 | $3,634.18 | $3,634.18 | $3,594.39 | $3,621.63 | 6,291,400,000 |
November 27 2020 | $3,638.55 | $3,644.31 | $3,629.33 | $3,638.35 | 2,778,450,000 |
November 25 2020 | $3,635.50 | $3,635.50 | $3,617.76 | $3,629.65 | 4,902,560,000 |
