The S&P 500 (GSPC) returned 103.5% between 2014 and 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $3,645.87 | $3,760.20 | $3,633.40 | $3,756.07 | 96,056,410,000 |
November 2020 | $3,296.20 | $3,645.99 | $3,279.74 | $3,621.63 | 100,977,880,000 |
October 2020 | $3,385.87 | $3,549.85 | $3,233.94 | $3,269.96 | 89,737,600,000 |
September 2020 | $3,507.44 | $3,588.11 | $3,209.45 | $3,363.00 | 92,084,120,000 |
August 2020 | $3,288.26 | $3,514.77 | $3,284.53 | $3,500.31 | 84,402,300,000 |
July 2020 | $3,105.92 | $3,279.99 | $3,101.17 | $3,271.12 | 97,197,020,000 |
June 2020 | $3,038.78 | $3,233.13 | $2,965.66 | $3,100.29 | 131,044,000,000 |
May 2020 | $2,869.09 | $3,068.67 | $2,766.64 | $3,044.31 | 106,799,100,000 |
April 2020 | $2,498.08 | $2,954.86 | $2,447.49 | $2,912.43 | 123,163,450,000 |
March 2020 | $2,974.28 | $3,136.72 | $2,191.86 | $2,584.59 | 161,801,100,000 |
February 2020 | $3,235.66 | $3,393.52 | $2,855.84 | $2,954.22 | 84,292,270,000 |
January 2020 | $3,244.67 | $3,337.77 | $3,214.64 | $3,225.52 | 77,104,420,000 |
December 2019 | $3,143.85 | $3,247.93 | $3,070.33 | $3,230.78 | 72,054,000,000 |
November 2019 | $3,050.72 | $3,154.26 | $3,050.72 | $3,140.98 | 72,179,920,000 |
October 2019 | $2,983.69 | $3,050.10 | $2,855.94 | $3,037.56 | 77,564,550,000 |
September 2019 | $2,909.01 | $3,021.99 | $2,891.85 | $2,976.74 | 73,992,330,000 |
August 2019 | $2,980.32 | $3,013.59 | $2,822.12 | $2,926.46 | 79,599,440,000 |
July 2019 | $2,971.41 | $3,027.98 | $2,952.22 | $2,980.38 | 70,349,470,000 |
June 2019 | $2,751.53 | $2,964.15 | $2,728.81 | $2,941.76 | 70,904,280,000 |
May 2019 | $2,952.33 | $2,954.13 | $2,750.52 | $2,752.06 | 76,860,120,000 |
April 2019 | $2,848.63 | $2,949.52 | $2,848.63 | $2,945.83 | 69,604,840,000 |
March 2019 | $2,798.22 | $2,860.31 | $2,722.27 | $2,834.40 | 78,596,280,000 |
February 2019 | $2,702.32 | $2,813.49 | $2,681.83 | $2,784.49 | 70,183,430,000 |
January 2019 | $2,476.96 | $2,708.95 | $2,443.96 | $2,704.10 | 80,401,630,000 |
December 2018 | $2,790.50 | $2,800.18 | $2,346.58 | $2,506.85 | 83,522,570,000 |
