The S&P 500 (GSPC) returned 3.4% between January 1, 2017 and April 15, 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 13 2017 | $2,341.98 | $2,348.26 | $2,328.95 | $2,328.95 | 3,143,890,000 |
April 12 2017 | $2,352.15 | $2,352.72 | $2,341.18 | $2,344.93 | 3,196,950,000 |
April 11 2017 | $2,353.92 | $2,355.22 | $2,337.25 | $2,353.78 | 3,117,420,000 |
April 10 2017 | $2,357.16 | $2,366.37 | $2,351.50 | $2,357.16 | 2,785,410,000 |
April 07 2017 | $2,356.59 | $2,363.76 | $2,350.74 | $2,355.54 | 3,053,150,000 |
April 06 2017 | $2,353.79 | $2,364.16 | $2,348.90 | $2,357.49 | 3,201,920,000 |
April 05 2017 | $2,366.59 | $2,378.36 | $2,350.52 | $2,352.95 | 3,770,520,000 |
April 04 2017 | $2,354.76 | $2,360.53 | $2,350.72 | $2,360.16 | 3,206,240,000 |
April 03 2017 | $2,362.34 | $2,365.87 | $2,344.73 | $2,358.84 | 3,416,400,000 |
March 31 2017 | $2,364.82 | $2,370.35 | $2,362.60 | $2,362.72 | 3,354,110,000 |
March 30 2017 | $2,361.31 | $2,370.42 | $2,358.58 | $2,368.06 | 3,158,420,000 |
March 29 2017 | $2,356.54 | $2,363.36 | $2,352.94 | $2,361.13 | 3,106,940,000 |
March 28 2017 | $2,339.79 | $2,363.78 | $2,337.63 | $2,358.57 | 3,367,780,000 |
March 27 2017 | $2,329.11 | $2,344.90 | $2,322.25 | $2,341.59 | 3,240,230,000 |
March 24 2017 | $2,350.42 | $2,356.22 | $2,335.74 | $2,343.98 | 2,975,130,000 |
March 23 2017 | $2,345.97 | $2,358.92 | $2,342.13 | $2,345.96 | 3,260,600,000 |
March 22 2017 | $2,343.00 | $2,351.81 | $2,336.45 | $2,348.45 | 3,572,730,000 |
March 21 2017 | $2,379.32 | $2,381.93 | $2,341.90 | $2,344.02 | 4,265,590,000 |
March 20 2017 | $2,378.24 | $2,379.55 | $2,369.66 | $2,373.47 | 3,054,930,000 |
March 17 2017 | $2,383.71 | $2,385.71 | $2,377.64 | $2,378.25 | 5,178,040,000 |
March 16 2017 | $2,387.71 | $2,388.10 | $2,377.18 | $2,381.38 | 3,365,660,000 |
March 15 2017 | $2,370.34 | $2,390.01 | $2,368.94 | $2,385.26 | 3,906,840,000 |
March 14 2017 | $2,368.55 | $2,368.55 | $2,358.18 | $2,365.45 | 3,172,630,000 |
March 13 2017 | $2,371.56 | $2,374.42 | $2,368.52 | $2,373.47 | 3,133,900,000 |
March 10 2017 | $2,372.52 | $2,376.86 | $2,363.04 | $2,372.60 | 3,432,950,000 |
