The S&P 500 (GSPC) returned 47.4% between January 20, 2021 and September 13, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 09 2024 | $5,442.07 | $5,636.27 | $5,406.96 | $5,626.02 | 18,669,430,000 |
Week of September 02 2024 | $5,623.89 | $5,623.89 | $5,402.62 | $5,408.42 | 14,688,940,000 |
Week of August 26 2024 | $5,639.66 | $5,651.62 | $5,560.95 | $5,648.40 | 16,042,500,000 |
Week of August 19 2024 | $5,557.23 | $5,643.22 | $5,550.74 | $5,634.61 | 15,609,610,000 |
Week of August 12 2024 | $5,351.88 | $5,561.98 | $5,324.37 | $5,554.25 | 17,470,190,000 |
Week of August 05 2024 | $5,151.14 | $5,358.67 | $5,119.26 | $5,344.16 | 22,114,930,000 |
Week of July 29 2024 | $5,476.55 | $5,566.16 | $5,302.03 | $5,346.56 | 21,564,690,000 |
Week of July 22 2024 | $5,544.54 | $5,585.34 | $5,390.95 | $5,459.10 | 19,051,830,000 |
Week of July 15 2024 | $5,638.16 | $5,669.67 | $5,497.04 | $5,505.00 | 19,676,760,000 |
Week of July 08 2024 | $5,572.75 | $5,655.56 | $5,562.51 | $5,615.35 | 17,475,920,000 |
Week of July 01 2024 | $5,471.08 | $5,570.33 | $5,446.53 | $5,567.19 | 12,251,260,000 |
Week of June 24 2024 | $5,459.58 | $5,523.64 | $5,446.56 | $5,460.48 | 21,641,380,000 |
Week of June 17 2024 | $5,431.11 | $5,505.53 | $5,420.40 | $5,464.62 | 17,613,030,000 |
Week of June 10 2024 | $5,341.22 | $5,447.25 | $5,327.25 | $5,431.60 | 18,122,180,000 |
Week of June 03 2024 | $5,297.15 | $5,375.08 | $5,234.32 | $5,346.99 | 18,649,030,000 |
Week of May 27 2024 | $5,315.91 | $5,315.91 | $5,191.68 | $5,277.51 | 16,560,200,000 |
Week of May 20 2024 | $5,305.35 | $5,341.88 | $5,256.93 | $5,304.72 | 17,804,500,000 |
Week of May 13 2024 | $5,233.08 | $5,325.49 | $5,211.16 | $5,303.27 | 20,775,690,000 |
Week of May 06 2024 | $5,142.42 | $5,239.66 | $5,142.42 | $5,222.68 | 18,858,510,000 |
Week of April 29 2024 | $5,114.13 | $5,139.12 | $5,011.05 | $5,127.79 | 20,380,756,004 |
Week of April 22 2024 | $4,987.33 | $5,114.62 | $4,969.40 | $5,099.96 | 18,790,580,000 |
Week of April 15 2024 | $5,149.67 | $5,168.43 | $4,953.56 | $4,967.23 | 19,051,050,000 |
Week of April 08 2024 | $5,211.37 | $5,224.81 | $5,107.94 | $5,123.41 | 17,997,390,000 |
Week of April 01 2024 | $5,257.97 | $5,263.95 | $5,146.06 | $5,204.34 | 18,378,230,000 |
Week of March 25 2024 | $5,219.52 | $5,264.85 | $5,203.42 | $5,254.35 | 15,051,920,000 |
