The S&P 500 (GSPC) has returned 311.8% since 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $6,040.11 | $6,099.97 | $6,029.89 | $6,051.09 | 40,785,500,000 |
November 2024 | $5,723.22 | $6,044.17 | $5,696.51 | $6,032.38 | 84,101,980,000 |
October 2024 | $5,757.73 | $5,878.46 | $5,674.00 | $5,705.45 | 82,412,430,000 |
September 2024 | $5,623.89 | $5,767.37 | $5,402.62 | $5,762.48 | 79,564,830,000 |
August 2024 | $5,537.84 | $5,651.62 | $5,119.26 | $5,648.40 | 81,097,300,000 |
July 2024 | $5,471.08 | $5,669.67 | $5,390.95 | $5,522.30 | 80,160,390,000 |
June 2024 | $5,297.15 | $5,523.64 | $5,234.32 | $5,460.48 | 76,025,620,000 |
May 2024 | $5,029.03 | $5,341.88 | $5,011.05 | $5,277.51 | 86,849,720,000 |
April 2024 | $5,257.97 | $5,263.95 | $4,953.56 | $5,035.69 | 81,747,186,004 |
March 2024 | $5,098.51 | $5,264.85 | $5,056.82 | $5,254.35 | 86,299,510,000 |
February 2024 | $4,861.11 | $5,111.06 | $4,853.52 | $5,096.27 | 82,066,943,670 |
January 2024 | $4,745.20 | $4,931.09 | $4,682.11 | $4,845.65 | 81,737,880,000 |
December 2023 | $4,559.43 | $4,793.30 | $4,546.50 | $4,769.83 | 81,530,670,000 |
November 2023 | $4,201.27 | $4,587.64 | $4,197.74 | $4,567.80 | 80,970,570,000 |
October 2023 | $4,284.52 | $4,393.57 | $4,103.78 | $4,193.80 | 82,255,563,000 |
September 2023 | $4,530.60 | $4,541.25 | $4,238.63 | $4,288.05 | 73,482,980,000 |
August 2023 | $4,578.83 | $4,584.62 | $4,335.31 | $4,507.66 | 86,840,820,000 |
July 2023 | $4,450.48 | $4,607.07 | $4,385.05 | $4,588.96 | 75,063,200,000 |
June 2023 | $4,183.03 | $4,458.48 | $4,171.64 | $4,450.38 | 87,983,140,000 |
May 2023 | $4,166.79 | $4,231.10 | $4,048.28 | $4,179.83 | 87,465,729,000 |
April 2023 | $4,102.20 | $4,170.06 | $4,049.35 | $4,169.48 | 70,861,260,000 |
March 2023 | $3,963.34 | $4,110.75 | $3,808.86 | $4,109.31 | 113,094,800,000 |
February 2023 | $4,070.07 | $4,195.44 | $3,943.08 | $3,970.15 | 80,392,280,000 |
January 2023 | $3,853.29 | $4,094.21 | $3,794.33 | $4,076.60 | 80,763,810,000 |
December 2022 | $4,087.14 | $4,100.96 | $3,764.49 | $3,839.50 | 85,249,330,000 |
