The S&P 500 (GSPC) returned 39.5% between January 1, 2017 and December 1, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 25 2019 | $3,117.44 | $3,154.26 | $3,117.44 | $3,140.98 | 12,883,230,000 |
Week of November 18 2019 | $3,117.91 | $3,127.64 | $3,091.41 | $3,110.29 | 18,008,990,000 |
Week of November 11 2019 | $3,080.33 | $3,120.46 | $3,075.82 | $3,120.46 | 16,622,540,000 |
Week of November 04 2019 | $3,078.96 | $3,097.77 | $3,065.89 | $3,093.08 | 20,734,960,000 |
Week of October 28 2019 | $3,032.12 | $3,066.95 | $3,023.19 | $3,066.91 | 18,956,670,000 |
Week of October 21 2019 | $2,996.48 | $3,027.39 | $2,991.21 | $3,022.55 | 17,251,350,000 |
Week of October 14 2019 | $2,965.81 | $3,008.29 | $2,962.94 | $2,986.20 | 15,500,580,000 |
Week of October 07 2019 | $2,944.23 | $2,993.28 | $2,892.66 | $2,970.27 | 15,821,120,000 |
Week of September 30 2019 | $2,967.07 | $2,992.53 | $2,855.94 | $2,952.01 | 17,212,640,000 |
Week of September 23 2019 | $2,983.50 | $3,007.98 | $2,945.53 | $2,961.79 | 16,694,510,000 |
Week of September 16 2019 | $2,996.41 | $3,021.99 | $2,978.57 | $2,992.07 | 20,728,050,000 |
Week of September 09 2019 | $2,988.43 | $3,020.74 | $2,957.01 | $3,007.39 | 19,633,130,000 |
Week of September 02 2019 | $2,909.01 | $2,985.86 | $2,891.85 | $2,978.71 | 13,689,030,000 |
Week of August 26 2019 | $2,866.70 | $2,940.43 | $2,853.05 | $2,926.46 | 15,673,290,000 |
Week of August 19 2019 | $2,913.48 | $2,939.08 | $2,834.97 | $2,847.11 | 16,118,550,000 |
Week of August 12 2019 | $2,907.07 | $2,943.31 | $2,825.51 | $2,888.68 | 18,553,910,000 |
Week of August 05 2019 | $2,898.07 | $2,938.72 | $2,822.12 | $2,918.65 | 20,616,730,000 |
Week of July 29 2019 | $3,024.47 | $3,025.61 | $2,914.11 | $2,932.05 | 20,098,430,000 |
Week of July 22 2019 | $2,981.93 | $3,027.98 | $2,976.65 | $3,025.86 | 16,649,220,000 |
Week of July 15 2019 | $3,017.80 | $3,017.80 | $2,973.09 | $2,976.61 | 15,904,160,000 |
Week of July 08 2019 | $2,979.77 | $3,013.92 | $2,963.44 | $3,013.77 | 15,216,580,000 |
Week of July 01 2019 | $2,971.41 | $2,995.84 | $2,952.22 | $2,990.41 | 11,118,040,000 |
Week of June 24 2019 | $2,951.42 | $2,954.92 | $2,912.99 | $2,941.76 | 18,736,050,000 |
Week of June 17 2019 | $2,889.75 | $2,964.15 | $2,887.30 | $2,950.46 | 18,441,710,000 |
Week of June 10 2019 | $2,885.83 | $2,910.61 | $2,874.68 | $2,886.98 | 15,783,900,000 |
