The S&P 500 (GSPC) returned 18.7% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $2,689.15 | $2,692.12 | $2,673.61 | $2,673.61 | 2,443,490,000 |
December 28 2017 | $2,686.10 | $2,687.66 | $2,682.69 | $2,687.54 | 2,153,330,000 |
December 27 2017 | $2,682.10 | $2,685.64 | $2,678.91 | $2,682.62 | 2,202,080,000 |
December 26 2017 | $2,679.09 | $2,682.74 | $2,677.96 | $2,680.50 | 1,968,780,000 |
December 22 2017 | $2,684.22 | $2,685.35 | $2,678.13 | $2,683.34 | 2,399,830,000 |
December 21 2017 | $2,683.02 | $2,692.64 | $2,682.40 | $2,684.57 | 3,273,390,000 |
December 20 2017 | $2,688.18 | $2,691.01 | $2,676.11 | $2,679.25 | 3,241,030,000 |
December 19 2017 | $2,692.71 | $2,694.44 | $2,680.74 | $2,681.47 | 3,368,590,000 |
December 18 2017 | $2,685.92 | $2,694.97 | $2,685.92 | $2,690.16 | 3,724,660,000 |
December 15 2017 | $2,660.63 | $2,679.63 | $2,659.14 | $2,675.81 | 5,723,920,000 |
December 14 2017 | $2,665.87 | $2,668.09 | $2,652.01 | $2,652.01 | 3,430,030,000 |
December 13 2017 | $2,667.59 | $2,671.88 | $2,662.85 | $2,662.85 | 3,542,370,000 |
December 12 2017 | $2,661.73 | $2,669.72 | $2,659.78 | $2,664.11 | 3,555,680,000 |
December 11 2017 | $2,652.19 | $2,660.33 | $2,651.47 | $2,659.99 | 3,091,950,000 |
December 08 2017 | $2,646.21 | $2,651.65 | $2,644.10 | $2,651.50 | 3,106,150,000 |
December 07 2017 | $2,628.38 | $2,640.99 | $2,626.53 | $2,636.98 | 3,292,400,000 |
December 06 2017 | $2,626.24 | $2,634.41 | $2,624.75 | $2,629.27 | 3,229,000,000 |
December 05 2017 | $2,639.78 | $2,648.72 | $2,627.73 | $2,629.57 | 3,539,040,000 |
December 04 2017 | $2,657.19 | $2,665.19 | $2,639.03 | $2,639.44 | 4,023,150,000 |
December 01 2017 | $2,645.10 | $2,650.62 | $2,605.52 | $2,642.22 | 3,942,320,000 |
November 30 2017 | $2,633.93 | $2,657.74 | $2,633.93 | $2,647.58 | 4,938,490,000 |
November 29 2017 | $2,627.82 | $2,634.89 | $2,620.32 | $2,626.07 | 4,078,280,000 |
November 28 2017 | $2,605.94 | $2,627.69 | $2,605.44 | $2,627.04 | 3,488,420,000 |
November 27 2017 | $2,602.66 | $2,606.41 | $2,598.87 | $2,601.42 | 3,006,860,000 |
November 24 2017 | $2,600.42 | $2,604.21 | $2,600.42 | $2,602.42 | 1,349,780,000 |
