The S&P 500 (GSPC) has returned 27.5% between January 1, 2024 and December 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2024 | $6,042.97 | $6,052.07 | $6,033.39 | $6,049.88 | 4,095,000,000 |
December 02 2024 | $6,040.11 | $6,053.58 | $6,035.33 | $6,047.15 | 4,412,470,000 |
November 29 2024 | $6,003.98 | $6,044.17 | $6,003.98 | $6,032.38 | 2,444,420,000 |
November 27 2024 | $6,014.11 | $6,020.16 | $5,984.87 | $5,998.74 | 3,363,340,000 |
November 26 2024 | $6,000.03 | $6,025.42 | $5,992.27 | $6,021.63 | 3,835,170,000 |
November 25 2024 | $5,992.28 | $6,020.75 | $5,963.91 | $5,987.37 | 5,633,150,000 |
November 22 2024 | $5,944.36 | $5,972.90 | $5,944.36 | $5,969.34 | 4,141,420,000 |
November 21 2024 | $5,940.58 | $5,963.32 | $5,887.26 | $5,948.71 | 4,230,120,000 |
November 20 2024 | $5,914.34 | $5,920.67 | $5,860.56 | $5,917.11 | 3,772,620,000 |
November 19 2024 | $5,870.05 | $5,923.51 | $5,855.29 | $5,916.98 | 4,036,940,000 |
November 18 2024 | $5,874.17 | $5,908.12 | $5,865.95 | $5,893.62 | 3,983,860,000 |
November 15 2024 | $5,912.79 | $5,915.32 | $5,853.01 | $5,870.62 | 4,590,960,000 |
November 14 2024 | $5,989.68 | $5,993.88 | $5,942.28 | $5,949.17 | 4,184,570,000 |
November 13 2024 | $5,985.75 | $6,008.19 | $5,965.91 | $5,985.38 | 4,220,180,000 |
November 12 2024 | $6,003.60 | $6,009.92 | $5,960.08 | $5,983.99 | 4,243,400,000 |
November 11 2024 | $6,008.86 | $6,017.31 | $5,986.69 | $6,001.35 | 4,333,000,000 |
November 08 2024 | $5,976.76 | $6,012.45 | $5,976.76 | $5,995.54 | 4,666,740,000 |
November 07 2024 | $5,947.21 | $5,983.84 | $5,947.21 | $5,973.10 | 4,925,740,000 |
November 06 2024 | $5,864.89 | $5,936.14 | $5,864.89 | $5,929.04 | 6,329,530,000 |
November 05 2024 | $5,722.43 | $5,783.44 | $5,722.10 | $5,782.76 | 3,768,310,000 |
November 04 2024 | $5,725.15 | $5,741.43 | $5,696.51 | $5,712.69 | 3,602,060,000 |
November 01 2024 | $5,723.22 | $5,772.52 | $5,723.22 | $5,728.80 | 3,796,450,000 |
October 31 2024 | $5,775.34 | $5,775.34 | $5,702.86 | $5,705.45 | 4,425,660,000 |
October 30 2024 | $5,832.65 | $5,850.94 | $5,811.28 | $5,813.67 | 3,851,120,000 |
October 29 2024 | $5,819.68 | $5,847.19 | $5,802.17 | $5,832.92 | 3,879,100,000 |
