The S&P 500 (GSPC) returned 25.5% between January 1, 2021 and January 12, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 12 2022 | $4,728.59 | $4,748.83 | $4,706.71 | $4,726.35 | 3,060,040,000 |
January 11 2022 | $4,669.14 | $4,714.13 | $4,638.27 | $4,713.07 | 3,421,600,000 |
January 10 2022 | $4,655.34 | $4,673.02 | $4,582.24 | $4,670.29 | 3,621,800,000 |
January 07 2022 | $4,697.66 | $4,707.95 | $4,662.74 | $4,677.03 | 3,279,870,000 |
January 06 2022 | $4,693.39 | $4,725.01 | $4,671.26 | $4,696.05 | 3,371,250,000 |
January 05 2022 | $4,787.99 | $4,797.70 | $4,699.44 | $4,700.58 | 3,733,540,000 |
January 04 2022 | $4,804.51 | $4,818.62 | $4,774.27 | $4,793.54 | 3,641,050,000 |
January 03 2022 | $4,778.14 | $4,796.64 | $4,758.17 | $4,796.56 | 2,775,190,000 |
December 31 2021 | $4,775.21 | $4,786.83 | $4,765.75 | $4,766.18 | 2,446,190,000 |
December 30 2021 | $4,794.23 | $4,808.93 | $4,775.33 | $4,778.73 | 2,390,990,000 |
December 29 2021 | $4,788.64 | $4,804.06 | $4,778.08 | $4,793.06 | 2,369,370,000 |
December 28 2021 | $4,795.49 | $4,807.02 | $4,780.04 | $4,786.35 | 2,217,050,000 |
December 27 2021 | $4,733.99 | $4,791.49 | $4,733.99 | $4,791.19 | 2,264,120,000 |
December 23 2021 | $4,703.96 | $4,740.74 | $4,703.96 | $4,725.79 | 2,194,630,000 |
December 22 2021 | $4,650.36 | $4,697.67 | $4,645.53 | $4,696.56 | 2,439,570,000 |
December 21 2021 | $4,594.96 | $4,651.14 | $4,583.16 | $4,649.23 | 2,564,370,000 |
December 20 2021 | $4,587.90 | $4,587.90 | $4,531.10 | $4,568.02 | 3,395,780,000 |
December 17 2021 | $4,652.50 | $4,666.70 | $4,600.22 | $4,620.64 | 5,609,780,000 |
December 16 2021 | $4,719.13 | $4,731.99 | $4,651.89 | $4,668.67 | 3,592,810,000 |
December 15 2021 | $4,636.46 | $4,712.60 | $4,611.22 | $4,709.85 | 3,367,580,000 |
December 14 2021 | $4,642.99 | $4,660.47 | $4,606.52 | $4,634.09 | 3,292,740,000 |
December 13 2021 | $4,710.30 | $4,710.30 | $4,667.60 | $4,668.97 | 3,322,050,000 |
December 10 2021 | $4,687.64 | $4,713.57 | $4,670.24 | $4,712.02 | 2,858,310,000 |
December 09 2021 | $4,691.00 | $4,695.26 | $4,665.98 | $4,667.45 | 2,851,660,000 |
December 08 2021 | $4,690.86 | $4,705.06 | $4,674.52 | $4,701.21 | 3,061,550,000 |
