The S&P 500 (GSPC) returned -8.8% in June 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $3,785.99 | $3,818.99 | $3,738.67 | $3,785.38 | 4,840,070,000 |
June 29 2022 | $3,825.09 | $3,836.50 | $3,799.02 | $3,818.83 | 4,211,240,000 |
June 28 2022 | $3,913.00 | $3,945.86 | $3,820.14 | $3,821.55 | 4,270,120,000 |
June 27 2022 | $3,920.76 | $3,927.72 | $3,889.66 | $3,900.11 | 4,325,310,000 |
June 24 2022 | $3,821.75 | $3,913.65 | $3,821.75 | $3,911.74 | 8,120,260,000 |
June 23 2022 | $3,774.71 | $3,802.58 | $3,743.52 | $3,795.73 | 5,098,640,000 |
June 22 2022 | $3,733.89 | $3,801.79 | $3,717.69 | $3,759.89 | 5,058,990,000 |
June 21 2022 | $3,715.31 | $3,779.65 | $3,715.31 | $3,764.79 | 5,292,260,000 |
June 17 2022 | $3,665.90 | $3,707.71 | $3,636.87 | $3,674.84 | 8,520,740,000 |
June 16 2022 | $3,728.18 | $3,728.18 | $3,639.77 | $3,666.77 | 5,644,930,000 |
June 15 2022 | $3,764.05 | $3,837.56 | $3,722.30 | $3,789.99 | 5,530,480,000 |
June 14 2022 | $3,763.52 | $3,778.18 | $3,705.68 | $3,735.48 | 5,153,890,000 |
June 13 2022 | $3,838.15 | $3,838.15 | $3,734.30 | $3,749.63 | 5,636,890,000 |
June 10 2022 | $3,974.39 | $3,974.39 | $3,900.16 | $3,900.86 | 4,889,640,000 |
June 09 2022 | $4,101.65 | $4,119.10 | $4,017.17 | $4,017.82 | 4,134,170,000 |
June 08 2022 | $4,147.12 | $4,160.14 | $4,107.20 | $4,115.77 | 4,159,470,000 |
June 07 2022 | $4,096.47 | $4,164.86 | $4,080.19 | $4,160.68 | 4,248,210,000 |
June 06 2022 | $4,134.72 | $4,168.78 | $4,109.18 | $4,121.43 | 4,332,700,000 |
June 03 2022 | $4,137.57 | $4,142.67 | $4,098.67 | $4,108.54 | 3,711,110,000 |
June 02 2022 | $4,095.41 | $4,177.51 | $4,074.37 | $4,176.82 | 4,405,790,000 |
June 01 2022 | $4,149.78 | $4,166.54 | $4,073.85 | $4,101.23 | 4,531,800,000 |
