The S&P 500 (GSPC) returned 61.9% between October 12, 2022 and October 12, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 11 2024 | $5,775.09 | $5,822.13 | $5,775.09 | $5,815.03 | 3,208,720,000 |
October 10 2024 | $5,778.36 | $5,795.03 | $5,764.76 | $5,780.05 | 3,208,790,000 |
October 09 2024 | $5,751.80 | $5,796.80 | $5,745.02 | $5,792.04 | 3,650,340,000 |
October 08 2024 | $5,719.14 | $5,757.60 | $5,714.56 | $5,751.13 | 3,393,400,000 |
October 07 2024 | $5,737.80 | $5,739.34 | $5,686.85 | $5,695.94 | 3,637,790,000 |
October 04 2024 | $5,737.48 | $5,753.21 | $5,702.83 | $5,751.07 | 3,479,400,000 |
October 03 2024 | $5,698.19 | $5,718.78 | $5,677.37 | $5,699.94 | 3,597,450,000 |
October 02 2024 | $5,698.14 | $5,719.63 | $5,674.00 | $5,709.54 | 3,829,050,000 |
October 01 2024 | $5,757.73 | $5,757.73 | $5,681.28 | $5,708.75 | 4,025,180,000 |
September 30 2024 | $5,726.52 | $5,765.14 | $5,703.53 | $5,762.48 | 4,425,730,000 |
September 27 2024 | $5,755.36 | $5,763.78 | $5,727.34 | $5,738.17 | 3,898,530,000 |
September 26 2024 | $5,762.22 | $5,767.37 | $5,721.01 | $5,745.37 | 4,391,180,000 |
September 25 2024 | $5,733.65 | $5,741.03 | $5,712.06 | $5,722.26 | 3,624,910,000 |
September 24 2024 | $5,727.66 | $5,735.32 | $5,698.99 | $5,732.93 | 3,872,710,000 |
September 23 2024 | $5,711.90 | $5,725.36 | $5,704.22 | $5,718.57 | 3,529,550,000 |
September 20 2024 | $5,709.64 | $5,715.14 | $5,674.49 | $5,702.55 | 7,867,260,000 |
September 19 2024 | $5,702.63 | $5,733.57 | $5,686.42 | $5,713.64 | 4,024,530,000 |
September 18 2024 | $5,641.68 | $5,689.75 | $5,615.08 | $5,618.26 | 3,691,390,000 |
September 17 2024 | $5,655.51 | $5,670.81 | $5,614.05 | $5,634.58 | 3,443,600,000 |
September 16 2024 | $5,615.21 | $5,636.05 | $5,604.53 | $5,633.09 | 3,437,070,000 |
September 13 2024 | $5,603.34 | $5,636.27 | $5,601.65 | $5,626.02 | 3,500,790,000 |
September 12 2024 | $5,557.48 | $5,600.71 | $5,535.50 | $5,595.76 | 3,655,070,000 |
September 11 2024 | $5,496.42 | $5,560.41 | $5,406.96 | $5,554.13 | 3,839,450,000 |
September 10 2024 | $5,490.51 | $5,497.91 | $5,441.72 | $5,495.52 | 3,848,180,000 |
September 09 2024 | $5,442.07 | $5,484.20 | $5,434.49 | $5,471.05 | 3,825,940,000 |
