The S&P 500 (GSPC) returned 26.6% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $4,775.21 | $4,786.83 | $4,765.75 | $4,766.18 | 2,677,820,000 |
December 30 2021 | $4,794.23 | $4,808.93 | $4,775.33 | $4,778.73 | 3,124,950,000 |
December 29 2021 | $4,788.64 | $4,804.06 | $4,778.08 | $4,793.06 | 2,963,310,000 |
December 28 2021 | $4,795.49 | $4,807.02 | $4,780.04 | $4,786.35 | 2,707,920,000 |
December 27 2021 | $4,733.99 | $4,791.49 | $4,733.99 | $4,791.19 | 2,770,290,000 |
December 23 2021 | $4,703.96 | $4,740.74 | $4,703.96 | $4,725.79 | 2,913,040,000 |
December 22 2021 | $4,650.36 | $4,697.67 | $4,645.53 | $4,696.56 | 3,319,610,000 |
December 21 2021 | $4,594.96 | $4,651.14 | $4,583.16 | $4,649.23 | 4,072,430,000 |
December 20 2021 | $4,587.90 | $4,587.90 | $4,531.10 | $4,568.02 | 4,635,700,000 |
December 17 2021 | $4,652.50 | $4,666.70 | $4,600.22 | $4,620.64 | 7,987,090,000 |
December 16 2021 | $4,719.13 | $4,731.99 | $4,651.89 | $4,668.67 | 4,829,500,000 |
December 15 2021 | $4,636.46 | $4,712.60 | $4,611.22 | $4,709.85 | 4,910,130,000 |
December 14 2021 | $4,642.99 | $4,660.47 | $4,606.52 | $4,634.09 | 4,485,430,000 |
December 13 2021 | $4,710.30 | $4,710.30 | $4,667.60 | $4,668.97 | 4,397,230,000 |
December 10 2021 | $4,687.64 | $4,713.57 | $4,670.24 | $4,712.02 | 3,870,110,000 |
December 09 2021 | $4,691.00 | $4,695.26 | $4,665.98 | $4,667.45 | 3,903,840,000 |
December 08 2021 | $4,690.86 | $4,705.06 | $4,674.52 | $4,701.21 | 4,234,600,000 |
December 07 2021 | $4,631.97 | $4,694.04 | $4,631.97 | $4,686.75 | 4,492,400,000 |
December 06 2021 | $4,548.37 | $4,612.60 | $4,540.51 | $4,591.67 | 4,770,800,000 |
December 03 2021 | $4,589.49 | $4,608.03 | $4,495.12 | $4,538.43 | 5,240,070,000 |
December 02 2021 | $4,504.73 | $4,595.46 | $4,504.73 | $4,577.10 | 5,077,180,000 |
December 01 2021 | $4,602.82 | $4,652.94 | $4,510.27 | $4,513.04 | 5,366,730,000 |
November 30 2021 | $4,640.25 | $4,646.02 | $4,560.00 | $4,567.00 | 6,625,990,000 |
November 29 2021 | $4,628.75 | $4,672.95 | $4,625.26 | $4,655.27 | 4,336,410,000 |
November 26 2021 | $4,664.63 | $4,664.63 | $4,585.43 | $4,594.62 | 3,517,700,000 |
