The S&P 500 (GSPC) returned -19.6% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $3,829.06 | $3,839.85 | $3,800.34 | $3,839.50 | 2,979,870,000 |
December 29 2022 | $3,805.45 | $3,858.19 | $3,805.45 | $3,849.28 | 3,003,680,000 |
December 28 2022 | $3,829.56 | $3,848.32 | $3,780.78 | $3,783.22 | 3,083,520,000 |
December 27 2022 | $3,843.34 | $3,846.65 | $3,813.22 | $3,829.25 | 3,030,300,000 |
December 23 2022 | $3,815.11 | $3,845.80 | $3,797.01 | $3,844.82 | 2,819,280,000 |
December 22 2022 | $3,853.26 | $3,853.26 | $3,764.49 | $3,822.39 | 3,956,950,000 |
December 21 2022 | $3,839.49 | $3,889.82 | $3,839.49 | $3,878.44 | 3,775,200,000 |
December 20 2022 | $3,810.47 | $3,838.24 | $3,795.62 | $3,821.62 | 3,985,370,000 |
December 19 2022 | $3,853.79 | $3,854.86 | $3,800.04 | $3,817.66 | 3,969,610,000 |
December 16 2022 | $3,890.91 | $3,890.91 | $3,827.91 | $3,852.36 | 7,493,660,000 |
December 15 2022 | $3,958.37 | $3,958.37 | $3,879.45 | $3,895.75 | 4,493,900,000 |
December 14 2022 | $4,015.54 | $4,053.76 | $3,965.65 | $3,995.32 | 4,472,340,000 |
December 13 2022 | $4,069.38 | $4,100.96 | $3,993.03 | $4,019.65 | 5,079,360,000 |
December 12 2022 | $3,939.29 | $3,990.71 | $3,935.30 | $3,990.56 | 3,904,130,000 |
December 09 2022 | $3,954.17 | $3,977.02 | $3,933.04 | $3,934.38 | 3,888,260,000 |
December 08 2022 | $3,947.79 | $3,974.19 | $3,935.83 | $3,963.51 | 4,006,900,000 |
December 07 2022 | $3,933.28 | $3,957.57 | $3,922.68 | $3,933.92 | 4,118,050,000 |
December 06 2022 | $3,996.63 | $4,001.51 | $3,918.39 | $3,941.26 | 4,368,380,000 |
December 05 2022 | $4,052.02 | $4,052.45 | $3,984.49 | $3,998.84 | 4,280,820,000 |
December 02 2022 | $4,040.17 | $4,080.48 | $4,026.63 | $4,071.70 | 4,012,620,000 |
December 01 2022 | $4,087.14 | $4,100.51 | $4,050.87 | $4,076.57 | 4,527,130,000 |
November 30 2022 | $3,957.18 | $4,080.11 | $3,938.58 | $4,080.11 | 6,579,360,000 |
November 29 2022 | $3,964.19 | $3,976.77 | $3,937.65 | $3,957.63 | 3,546,040,000 |
November 28 2022 | $4,005.36 | $4,012.27 | $3,955.77 | $3,963.94 | 3,615,430,000 |
November 25 2022 | $4,023.34 | $4,034.02 | $4,020.76 | $4,026.12 | 1,706,460,000 |
