The S&P 500 (GSPC) returned 67.4% between January 20, 2017 and January 19, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 18 2021 | $3,781.88 | $3,804.53 | $3,780.37 | $3,798.91 | 4,982,940,000 |
Week of January 11 2021 | $3,803.14 | $3,823.60 | $3,749.62 | $3,768.25 | 24,551,330,000 |
Week of January 04 2021 | $3,764.61 | $3,826.69 | $3,662.71 | $3,824.68 | 25,484,320,000 |
Week of December 28 2020 | $3,723.03 | $3,760.20 | $3,723.03 | $3,756.07 | 13,232,200,000 |
Week of December 21 2020 | $3,684.28 | $3,711.24 | $3,636.48 | $3,703.06 | 14,413,820,000 |
Week of December 14 2020 | $3,675.27 | $3,726.70 | $3,645.84 | $3,709.41 | 24,265,420,000 |
Week of December 07 2020 | $3,694.73 | $3,712.39 | $3,633.40 | $3,663.46 | 23,533,560,000 |
Week of November 30 2020 | $3,634.18 | $3,699.20 | $3,594.39 | $3,699.12 | 26,902,810,000 |
Week of November 23 2020 | $3,566.82 | $3,644.31 | $3,552.77 | $3,638.35 | 18,984,870,000 |
Week of November 16 2020 | $3,600.16 | $3,628.51 | $3,543.84 | $3,557.54 | 23,922,170,000 |
Week of November 09 2020 | $3,583.04 | $3,645.99 | $3,511.91 | $3,585.15 | 28,790,600,000 |
Week of November 02 2020 | $3,296.20 | $3,529.05 | $3,279.74 | $3,509.44 | 22,988,840,000 |
Week of October 26 2020 | $3,441.42 | $3,441.42 | $3,233.94 | $3,269.96 | 22,808,450,000 |
Week of October 19 2020 | $3,493.66 | $3,502.42 | $3,415.34 | $3,465.39 | 19,895,410,000 |
Week of October 12 2020 | $3,500.02 | $3,549.85 | $3,440.89 | $3,483.81 | 19,268,280,000 |
Week of October 05 2020 | $3,367.27 | $3,482.34 | $3,354.54 | $3,477.14 | 19,733,380,000 |
Week of September 28 2020 | $3,333.90 | $3,397.18 | $3,323.69 | $3,348.42 | 20,352,550,000 |
Week of September 21 2020 | $3,285.57 | $3,323.35 | $3,209.45 | $3,298.46 | 21,547,840,000 |
Week of September 14 2020 | $3,363.56 | $3,428.92 | $3,292.40 | $3,319.47 | 24,034,260,000 |
Week of September 07 2020 | $3,371.88 | $3,425.55 | $3,310.47 | $3,340.97 | 16,483,130,000 |
Week of August 31 2020 | $3,509.73 | $3,588.11 | $3,349.63 | $3,426.96 | 22,040,710,000 |
Week of August 24 2020 | $3,418.09 | $3,509.23 | $3,413.13 | $3,508.01 | 18,887,790,000 |
Week of August 17 2020 | $3,380.86 | $3,399.96 | $3,354.69 | $3,397.16 | 18,785,350,000 |
Week of August 10 2020 | $3,356.04 | $3,387.89 | $3,326.44 | $3,372.85 | 20,016,990,000 |
Week of August 03 2020 | $3,288.26 | $3,352.54 | $3,284.53 | $3,351.28 | 22,369,880,000 |
