The S&P 500 (GSPC) returned 0% in May 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $4,151.09 | $4,168.34 | $4,104.88 | $4,132.15 | 6,822,640,000 |
May 27 2022 | $4,077.43 | $4,158.49 | $4,077.43 | $4,158.24 | 4,375,620,000 |
May 26 2022 | $3,984.60 | $4,075.14 | $3,984.60 | $4,057.84 | 4,709,970,000 |
May 25 2022 | $3,929.59 | $3,999.33 | $3,925.03 | $3,978.73 | 4,802,560,000 |
May 24 2022 | $3,942.94 | $3,955.68 | $3,875.13 | $3,941.48 | 4,923,190,000 |
May 23 2022 | $3,919.42 | $3,981.88 | $3,909.04 | $3,973.75 | 4,420,030,000 |
May 20 2022 | $3,927.76 | $3,943.42 | $3,810.32 | $3,901.36 | 5,130,730,000 |
May 19 2022 | $3,899.00 | $3,945.96 | $3,876.58 | $3,900.79 | 5,113,550,000 |
May 18 2022 | $4,051.98 | $4,051.98 | $3,911.91 | $3,923.68 | 5,103,220,000 |
May 17 2022 | $4,052.00 | $4,090.72 | $4,033.93 | $4,088.85 | 4,841,410,000 |
May 16 2022 | $4,013.02 | $4,046.46 | $3,983.99 | $4,008.01 | 4,415,030,000 |
May 13 2022 | $3,963.90 | $4,038.88 | $3,963.90 | $4,023.89 | 5,183,340,000 |
May 12 2022 | $3,903.95 | $3,964.80 | $3,858.87 | $3,930.08 | 6,286,450,000 |
May 11 2022 | $3,990.08 | $4,049.09 | $3,928.82 | $3,935.18 | 5,816,140,000 |
May 10 2022 | $4,035.18 | $4,068.82 | $3,958.17 | $4,001.05 | 5,885,820,000 |
May 09 2022 | $4,081.27 | $4,081.27 | $3,975.48 | $3,991.24 | 5,954,520,000 |
May 06 2022 | $4,128.17 | $4,157.69 | $4,067.91 | $4,123.34 | 5,116,940,000 |
May 05 2022 | $4,270.43 | $4,270.43 | $4,106.01 | $4,146.87 | 5,077,030,000 |
May 04 2022 | $4,181.18 | $4,307.66 | $4,148.91 | $4,300.17 | 5,136,360,000 |
May 03 2022 | $4,159.78 | $4,200.10 | $4,147.08 | $4,175.48 | 4,582,050,000 |
May 02 2022 | $4,130.61 | $4,169.81 | $4,062.51 | $4,155.38 | 5,163,790,000 |
