The S&P 500 (GSPC) returned 43.1% between 2018 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $4,087.14 | $4,100.96 | $3,764.49 | $3,839.50 | 85,249,330,000 |
November 2022 | $3,901.79 | $4,080.11 | $3,698.15 | $4,080.11 | 90,297,677,000 |
October 2022 | $3,609.78 | $3,905.42 | $3,491.58 | $3,871.98 | 95,823,760,000 |
September 2022 | $3,936.73 | $4,119.28 | $3,584.13 | $3,585.62 | 90,794,607,621 |
August 2022 | $4,112.38 | $4,325.28 | $3,954.53 | $3,955.00 | 78,088,520,000 |
July 2022 | $3,781.00 | $4,140.15 | $3,721.56 | $4,130.29 | 68,021,140,000 |
June 2022 | $4,149.78 | $4,177.51 | $3,636.87 | $3,785.38 | 86,799,060,000 |
May 2022 | $4,130.61 | $4,307.66 | $3,810.32 | $4,132.15 | 89,128,130,000 |
April 2022 | $4,540.32 | $4,593.45 | $4,124.28 | $4,131.93 | 74,784,850,000 |
March 2022 | $4,363.14 | $4,637.30 | $4,157.87 | $4,530.41 | 100,978,320,000 |
February 2022 | $4,519.57 | $4,595.31 | $4,114.65 | $4,373.94 | 73,167,790,000 |
January 2022 | $4,778.14 | $4,818.62 | $4,222.62 | $4,515.55 | 73,279,440,000 |
December 2021 | $4,602.82 | $4,808.93 | $4,495.12 | $4,766.18 | 68,699,830,000 |
November 2021 | $4,610.62 | $4,743.83 | $4,560.00 | $4,567.00 | 67,520,800,000 |
October 2021 | $4,317.16 | $4,608.08 | $4,278.94 | $4,605.38 | 61,874,700,000 |
September 2021 | $4,528.80 | $4,545.85 | $4,305.91 | $4,307.54 | 66,268,850,000 |
August 2021 | $4,406.86 | $4,537.36 | $4,367.73 | $4,522.68 | 63,217,960,000 |
July 2021 | $4,300.73 | $4,429.97 | $4,233.13 | $4,395.26 | 66,496,430,000 |
June 2021 | $4,216.52 | $4,302.43 | $4,164.40 | $4,297.50 | 85,705,180,000 |
May 2021 | $4,191.98 | $4,238.04 | $4,056.88 | $4,204.11 | 75,155,370,000 |
April 2021 | $3,992.78 | $4,218.78 | $3,992.78 | $4,181.17 | 82,869,290,000 |
March 2021 | $3,842.51 | $3,994.41 | $3,723.34 | $3,972.89 | 120,863,560,000 |
February 2021 | $3,731.17 | $3,950.43 | $3,725.62 | $3,811.15 | 98,596,960,000 |
January 2021 | $3,764.61 | $3,870.90 | $3,662.71 | $3,714.24 | 105,548,790,000 |
December 2020 | $3,645.87 | $3,760.20 | $3,633.40 | $3,756.07 | 96,056,410,000 |
