The S&P 500 (GSPC) returned 2.4% in June 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2000 | $1,442.39 | $1,454.68 | $1,438.71 | $1,454.60 | 1,459,700,000 |
June 29 2000 | $1,454.82 | $1,455.14 | $1,434.63 | $1,442.39 | 1,110,900,000 |
June 28 2000 | $1,450.55 | $1,467.63 | $1,450.55 | $1,454.82 | 1,095,100,000 |
June 27 2000 | $1,455.31 | $1,463.35 | $1,450.55 | $1,450.55 | 1,042,500,000 |
June 26 2000 | $1,441.48 | $1,459.66 | $1,441.48 | $1,455.31 | 889,000,000 |
June 23 2000 | $1,452.18 | $1,459.94 | $1,438.31 | $1,441.48 | 847,600,000 |
June 22 2000 | $1,479.13 | $1,479.13 | $1,448.03 | $1,452.18 | 1,022,700,000 |
June 21 2000 | $1,475.95 | $1,482.19 | $1,468.00 | $1,479.13 | 1,009,600,000 |
June 20 2000 | $1,486.00 | $1,487.32 | $1,470.18 | $1,475.95 | 1,031,500,000 |
June 19 2000 | $1,464.46 | $1,488.93 | $1,459.05 | $1,486.00 | 921,700,000 |
June 16 2000 | $1,478.73 | $1,480.77 | $1,460.42 | $1,464.46 | 1,250,800,000 |
June 15 2000 | $1,470.54 | $1,482.04 | $1,464.62 | $1,478.73 | 1,011,400,000 |
June 14 2000 | $1,469.44 | $1,483.62 | $1,467.71 | $1,470.54 | 929,700,000 |
June 13 2000 | $1,446.00 | $1,470.42 | $1,442.38 | $1,469.44 | 935,900,000 |
June 12 2000 | $1,456.95 | $1,462.93 | $1,445.99 | $1,446.00 | 774,100,000 |
June 09 2000 | $1,461.67 | $1,472.67 | $1,454.96 | $1,456.95 | 786,000,000 |
June 08 2000 | $1,471.36 | $1,475.65 | $1,456.49 | $1,461.67 | 854,300,000 |
June 07 2000 | $1,457.84 | $1,474.64 | $1,455.06 | $1,471.36 | 854,600,000 |
June 06 2000 | $1,467.63 | $1,471.36 | $1,454.74 | $1,457.84 | 950,100,000 |
June 05 2000 | $1,477.26 | $1,477.28 | $1,464.68 | $1,467.63 | 838,600,000 |
June 02 2000 | $1,448.81 | $1,483.23 | $1,448.81 | $1,477.26 | 1,162,400,000 |
June 01 2000 | $1,420.60 | $1,448.81 | $1,420.60 | $1,448.81 | 960,100,000 |
