The S&P 500 (GSPC) returned 26.2% between June 1, 2023 and May 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $5,243.21 | $5,280.33 | $5,191.68 | $5,277.51 | 5,437,160,000 |
May 30 2024 | $5,259.77 | $5,260.21 | $5,222.10 | $5,235.48 | 3,818,750,000 |
May 29 2024 | $5,278.73 | $5,282.27 | $5,262.70 | $5,266.95 | 3,552,750,000 |
May 28 2024 | $5,315.91 | $5,315.91 | $5,280.89 | $5,306.04 | 3,751,540,000 |
May 24 2024 | $5,281.45 | $5,311.65 | $5,278.39 | $5,304.72 | 3,005,510,000 |
May 23 2024 | $5,340.26 | $5,341.88 | $5,256.93 | $5,267.84 | 3,869,520,000 |
May 22 2024 | $5,319.28 | $5,323.18 | $5,286.01 | $5,307.01 | 3,847,130,000 |
May 21 2024 | $5,298.69 | $5,324.32 | $5,297.87 | $5,321.41 | 3,662,240,000 |
May 20 2024 | $5,305.35 | $5,325.32 | $5,302.40 | $5,308.13 | 3,420,100,000 |
May 17 2024 | $5,303.10 | $5,305.45 | $5,283.59 | $5,303.27 | 3,578,120,000 |
May 16 2024 | $5,310.07 | $5,325.49 | $5,296.19 | $5,297.10 | 3,817,470,000 |
May 15 2024 | $5,263.26 | $5,311.76 | $5,263.26 | $5,308.15 | 4,360,810,000 |
May 14 2024 | $5,221.10 | $5,250.37 | $5,217.98 | $5,246.68 | 4,763,580,000 |
May 13 2024 | $5,233.08 | $5,237.26 | $5,211.16 | $5,221.42 | 4,255,710,000 |
May 10 2024 | $5,225.49 | $5,239.66 | $5,209.68 | $5,222.68 | 3,617,900,000 |
May 09 2024 | $5,189.03 | $5,215.30 | $5,180.41 | $5,214.08 | 3,727,370,000 |
May 08 2024 | $5,168.98 | $5,191.95 | $5,165.86 | $5,187.67 | 3,842,100,000 |
May 07 2024 | $5,187.20 | $5,200.23 | $5,178.96 | $5,187.70 | 3,987,890,000 |
May 06 2024 | $5,142.42 | $5,181.00 | $5,142.42 | $5,180.74 | 3,683,250,000 |
May 03 2024 | $5,122.78 | $5,139.12 | $5,101.22 | $5,127.79 | 3,924,990,000 |
May 02 2024 | $5,049.32 | $5,073.21 | $5,011.05 | $5,064.20 | 4,381,660,000 |
May 01 2024 | $5,029.03 | $5,096.12 | $5,013.45 | $5,018.39 | 4,544,170,000 |
April 30 2024 | $5,103.78 | $5,110.83 | $5,035.31 | $5,035.69 | 4,082,478,189 |
April 29 2024 | $5,114.13 | $5,123.49 | $5,088.65 | $5,116.17 | 3,447,457,815 |
April 26 2024 | $5,084.65 | $5,114.62 | $5,073.14 | $5,099.96 | 3,604,140,000 |
