The S&P 500 (GSPC) returned 0.3% in May 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $4,190.74 | $4,195.44 | $4,166.15 | $4,179.83 | 5,980,670,000 |
May 30 2023 | $4,226.71 | $4,231.10 | $4,192.18 | $4,205.52 | 4,228,510,000 |
May 26 2023 | $4,156.16 | $4,212.87 | $4,156.16 | $4,205.45 | 3,715,460,000 |
May 25 2023 | $4,155.71 | $4,165.74 | $4,129.73 | $4,151.28 | 4,147,760,000 |
May 24 2023 | $4,132.96 | $4,132.96 | $4,103.98 | $4,115.24 | 2,275,689,000 |
May 23 2023 | $4,176.80 | $4,185.68 | $4,142.54 | $4,145.58 | 4,155,320,000 |
May 22 2023 | $4,190.78 | $4,209.22 | $4,179.68 | $4,192.63 | 3,728,520,000 |
May 19 2023 | $4,204.15 | $4,212.91 | $4,180.20 | $4,191.98 | 4,041,900,000 |
May 18 2023 | $4,157.68 | $4,202.20 | $4,153.50 | $4,198.05 | 3,980,500,000 |
May 17 2023 | $4,122.85 | $4,164.67 | $4,113.62 | $4,158.77 | 4,039,080,000 |
May 16 2023 | $4,127.95 | $4,135.54 | $4,109.86 | $4,109.90 | 3,654,200,000 |
May 15 2023 | $4,126.65 | $4,141.25 | $4,110.27 | $4,136.28 | 3,562,170,000 |
May 12 2023 | $4,138.54 | $4,143.74 | $4,099.12 | $4,124.08 | 3,533,740,000 |
May 11 2023 | $4,132.24 | $4,132.80 | $4,109.29 | $4,130.62 | 3,752,900,000 |
May 10 2023 | $4,143.74 | $4,154.28 | $4,098.92 | $4,137.64 | 4,057,160,000 |
May 09 2023 | $4,124.25 | $4,130.35 | $4,116.65 | $4,119.17 | 3,810,140,000 |
May 08 2023 | $4,136.98 | $4,142.30 | $4,123.81 | $4,138.12 | 3,641,640,000 |
May 05 2023 | $4,084.73 | $4,147.02 | $4,084.73 | $4,136.25 | 4,186,270,000 |
May 04 2023 | $4,082.55 | $4,082.61 | $4,048.28 | $4,061.22 | 4,920,090,000 |
May 03 2023 | $4,122.25 | $4,148.30 | $4,088.86 | $4,090.75 | 4,246,510,000 |
May 02 2023 | $4,164.10 | $4,164.10 | $4,089.72 | $4,119.58 | 4,486,130,000 |
May 01 2023 | $4,166.79 | $4,186.92 | $4,164.12 | $4,167.87 | 3,321,370,000 |
