The S&P 500 (GSPC) returned 18.7% between June 18, 2022 and June 18, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 16 2023 | $4,440.95 | $4,448.47 | $4,407.44 | $4,409.59 | 6,848,600,000 |
June 15 2023 | $4,365.33 | $4,439.20 | $4,362.60 | $4,425.84 | 4,176,690,000 |
June 14 2023 | $4,366.29 | $4,391.82 | $4,337.85 | $4,372.59 | 4,252,110,000 |
June 13 2023 | $4,352.61 | $4,375.37 | $4,349.31 | $4,369.01 | 4,275,400,000 |
June 12 2023 | $4,308.32 | $4,340.13 | $4,304.37 | $4,338.93 | 3,945,670,000 |
June 09 2023 | $4,304.88 | $4,322.62 | $4,291.70 | $4,298.86 | 3,786,510,000 |
June 08 2023 | $4,268.69 | $4,298.01 | $4,261.07 | $4,293.93 | 3,826,740,000 |
June 07 2023 | $4,285.47 | $4,299.19 | $4,263.96 | $4,267.52 | 4,537,800,000 |
June 06 2023 | $4,271.34 | $4,288.33 | $4,263.09 | $4,283.85 | 3,996,560,000 |
June 05 2023 | $4,282.99 | $4,299.28 | $4,266.82 | $4,273.79 | 3,813,290,000 |
June 02 2023 | $4,241.01 | $4,290.67 | $4,241.01 | $4,282.37 | 4,454,200,000 |
June 01 2023 | $4,183.03 | $4,232.43 | $4,171.64 | $4,221.02 | 4,391,860,000 |
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 |
