The S&P 500 (GSPC) returned 43.3% between January 1, 2017 and January 31, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 27 2020 | $3,247.16 | $3,293.47 | $3,214.68 | $3,225.52 | 19,249,400,000 |
Week of January 20 2020 | $3,321.03 | $3,337.77 | $3,281.53 | $3,295.47 | 15,197,180,000 |
Week of January 13 2020 | $3,271.13 | $3,329.88 | $3,268.43 | $3,329.62 | 18,071,600,000 |
Week of January 06 2020 | $3,217.55 | $3,282.99 | $3,214.64 | $3,265.35 | 17,666,700,000 |
Week of December 30 2019 | $3,240.09 | $3,258.14 | $3,212.03 | $3,234.85 | 12,826,640,000 |
Week of December 23 2019 | $3,226.05 | $3,247.93 | $3,220.51 | $3,240.02 | 8,946,500,000 |
Week of December 16 2019 | $3,183.63 | $3,225.65 | $3,183.63 | $3,221.22 | 22,078,130,000 |
Week of December 09 2019 | $3,141.86 | $3,182.68 | $3,126.09 | $3,168.80 | 17,669,880,000 |
Week of December 02 2019 | $3,143.85 | $3,150.60 | $3,070.33 | $3,145.91 | 17,452,390,000 |
Week of November 25 2019 | $3,117.44 | $3,154.26 | $3,117.44 | $3,140.98 | 12,883,230,000 |
Week of November 18 2019 | $3,117.91 | $3,127.64 | $3,091.41 | $3,110.29 | 18,008,990,000 |
Week of November 11 2019 | $3,080.33 | $3,120.46 | $3,075.82 | $3,120.46 | 16,622,540,000 |
Week of November 04 2019 | $3,078.96 | $3,097.77 | $3,065.89 | $3,093.08 | 20,734,960,000 |
Week of October 28 2019 | $3,032.12 | $3,066.95 | $3,023.19 | $3,066.91 | 18,956,670,000 |
Week of October 21 2019 | $2,996.48 | $3,027.39 | $2,991.21 | $3,022.55 | 17,251,350,000 |
Week of October 14 2019 | $2,965.81 | $3,008.29 | $2,962.94 | $2,986.20 | 15,500,580,000 |
Week of October 07 2019 | $2,944.23 | $2,993.28 | $2,892.66 | $2,970.27 | 15,821,120,000 |
Week of September 30 2019 | $2,967.07 | $2,992.53 | $2,855.94 | $2,952.01 | 17,212,640,000 |
Week of September 23 2019 | $2,983.50 | $3,007.98 | $2,945.53 | $2,961.79 | 16,694,510,000 |
Week of September 16 2019 | $2,996.41 | $3,021.99 | $2,978.57 | $2,992.07 | 20,728,050,000 |
Week of September 09 2019 | $2,988.43 | $3,020.74 | $2,957.01 | $3,007.39 | 19,633,130,000 |
Week of September 02 2019 | $2,909.01 | $2,985.86 | $2,891.85 | $2,978.71 | 13,689,030,000 |
Week of August 26 2019 | $2,866.70 | $2,940.43 | $2,853.05 | $2,926.46 | 15,673,290,000 |
Week of August 19 2019 | $2,913.48 | $2,939.08 | $2,834.97 | $2,847.11 | 16,118,550,000 |
Week of August 12 2019 | $2,907.07 | $2,943.31 | $2,825.51 | $2,888.68 | 18,553,910,000 |
