The S&P 500 (GSPC) returned 4.7% in July 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2013 | $1,687.76 | $1,698.43 | $1,684.94 | $1,685.73 | 3,847,390,000 |
July 30 2013 | $1,687.92 | $1,693.19 | $1,682.42 | $1,685.96 | 3,320,530,000 |
July 29 2013 | $1,690.32 | $1,690.92 | $1,681.86 | $1,685.33 | 2,840,520,000 |
July 26 2013 | $1,687.31 | $1,691.85 | $1,676.03 | $1,691.65 | 2,762,770,000 |
July 25 2013 | $1,685.21 | $1,690.94 | $1,680.07 | $1,690.25 | 3,322,500,000 |
July 24 2013 | $1,696.06 | $1,698.38 | $1,682.57 | $1,685.94 | 3,336,120,000 |
July 23 2013 | $1,696.63 | $1,698.78 | $1,691.13 | $1,692.39 | 3,096,180,000 |
July 22 2013 | $1,694.41 | $1,697.61 | $1,690.67 | $1,695.53 | 2,779,130,000 |
July 19 2013 | $1,686.15 | $1,692.09 | $1,684.08 | $1,692.09 | 3,302,580,000 |
July 18 2013 | $1,681.05 | $1,693.12 | $1,681.05 | $1,689.37 | 3,452,370,000 |
July 17 2013 | $1,677.91 | $1,684.75 | $1,677.91 | $1,680.91 | 3,153,440,000 |
July 16 2013 | $1,682.70 | $1,683.73 | $1,671.84 | $1,676.26 | 3,081,710,000 |
July 15 2013 | $1,679.59 | $1,684.51 | $1,677.89 | $1,682.50 | 2,623,200,000 |
July 12 2013 | $1,675.26 | $1,680.19 | $1,672.33 | $1,680.19 | 3,039,070,000 |
July 11 2013 | $1,657.41 | $1,676.63 | $1,657.41 | $1,675.02 | 3,446,340,000 |
July 10 2013 | $1,651.56 | $1,657.92 | $1,647.66 | $1,652.62 | 3,011,010,000 |
July 09 2013 | $1,642.89 | $1,654.18 | $1,642.89 | $1,652.32 | 3,155,360,000 |
July 08 2013 | $1,634.20 | $1,644.68 | $1,634.20 | $1,640.46 | 3,514,590,000 |
July 05 2013 | $1,618.65 | $1,632.07 | $1,614.71 | $1,631.89 | 2,634,140,000 |
July 03 2013 | $1,611.48 | $1,618.97 | $1,604.57 | $1,615.41 | 1,966,050,000 |
July 02 2013 | $1,614.29 | $1,624.26 | $1,606.77 | $1,614.08 | 3,317,130,000 |
July 01 2013 | $1,609.78 | $1,626.61 | $1,609.78 | $1,614.96 | 3,104,690,000 |
