The S&P 500 (GSPC) returned 4.6% between December 1, 2023 and December 31, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $4,782.88 | $4,788.43 | $4,751.99 | $4,769.83 | 3,126,060,000 |
December 28 2023 | $4,786.44 | $4,793.30 | $4,780.98 | $4,783.35 | 2,698,860,000 |
December 27 2023 | $4,773.45 | $4,785.39 | $4,768.90 | $4,781.58 | 2,748,450,000 |
December 26 2023 | $4,758.86 | $4,784.72 | $4,758.45 | $4,774.75 | 2,513,910,000 |
December 22 2023 | $4,753.92 | $4,772.94 | $4,736.77 | $4,754.63 | 3,046,770,000 |
December 21 2023 | $4,724.29 | $4,748.71 | $4,708.35 | $4,746.75 | 3,431,180,000 |
December 20 2023 | $4,764.73 | $4,778.01 | $4,697.82 | $4,698.35 | 4,201,320,000 |
December 19 2023 | $4,743.72 | $4,768.69 | $4,743.72 | $4,768.37 | 4,026,970,000 |
December 18 2023 | $4,725.58 | $4,749.52 | $4,725.58 | $4,740.56 | 4,060,340,000 |
December 15 2023 | $4,714.23 | $4,725.53 | $4,704.69 | $4,719.19 | 8,218,980,000 |
December 14 2023 | $4,721.04 | $4,738.57 | $4,694.34 | $4,719.55 | 6,314,040,000 |
December 13 2023 | $4,646.20 | $4,709.69 | $4,643.23 | $4,707.09 | 5,063,650,000 |
December 12 2023 | $4,618.30 | $4,643.93 | $4,608.09 | $4,643.70 | 3,808,380,000 |
December 11 2023 | $4,593.39 | $4,623.71 | $4,593.39 | $4,622.44 | 3,823,210,000 |
December 08 2023 | $4,576.20 | $4,609.23 | $4,574.06 | $4,604.37 | 3,707,010,000 |
December 07 2023 | $4,568.84 | $4,590.92 | $4,565.22 | $4,585.59 | 3,818,880,000 |
December 06 2023 | $4,586.23 | $4,590.74 | $4,546.50 | $4,549.34 | 4,245,680,000 |
December 05 2023 | $4,557.25 | $4,578.56 | $4,551.68 | $4,567.18 | 3,909,950,000 |
December 04 2023 | $4,564.37 | $4,572.37 | $4,546.72 | $4,569.78 | 4,369,910,000 |
December 01 2023 | $4,559.43 | $4,599.39 | $4,554.71 | $4,594.63 | 4,397,120,000 |
