The S&P 500 (GSPC) returned 70.8% between 2008 and 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $2,790.50 | $2,800.18 | $2,346.58 | $2,506.85 | 83,522,570,000 |
November 2018 | $2,717.58 | $2,815.15 | $2,631.09 | $2,760.17 | 80,080,110,000 |
October 2018 | $2,926.29 | $2,939.86 | $2,603.54 | $2,711.74 | 91,327,930,000 |
September 2018 | $2,896.96 | $2,940.91 | $2,864.12 | $2,913.98 | 62,492,080,000 |
August 2018 | $2,821.17 | $2,916.50 | $2,796.34 | $2,901.52 | 69,238,220,000 |
July 2018 | $2,704.95 | $2,848.03 | $2,698.95 | $2,816.29 | 64,542,170,000 |
June 2018 | $2,718.70 | $2,791.47 | $2,691.99 | $2,718.37 | 77,439,710,000 |
May 2018 | $2,642.96 | $2,742.24 | $2,594.62 | $2,705.27 | 75,617,280,000 |
April 2018 | $2,633.45 | $2,717.49 | $2,553.80 | $2,648.05 | 69,648,590,000 |
March 2018 | $2,715.22 | $2,801.90 | $2,585.89 | $2,640.87 | 76,369,800,000 |
February 2018 | $2,816.45 | $2,835.96 | $2,532.69 | $2,713.83 | 79,579,410,000 |
January 2018 | $2,683.73 | $2,872.87 | $2,682.36 | $2,823.81 | 76,860,120,000 |
December 2017 | $2,645.10 | $2,694.97 | $2,605.52 | $2,673.61 | 65,251,190,000 |
November 2017 | $2,583.21 | $2,657.74 | $2,557.45 | $2,647.58 | 73,173,260,000 |
October 2017 | $2,521.20 | $2,582.98 | $2,520.40 | $2,575.26 | 70,871,570,000 |
September 2017 | $2,474.42 | $2,519.44 | $2,446.55 | $2,519.36 | 66,337,980,000 |
August 2017 | $2,477.10 | $2,490.87 | $2,417.35 | $2,471.65 | 70,616,030,000 |
July 2017 | $2,431.39 | $2,484.04 | $2,407.70 | $2,470.30 | 63,169,400,000 |
June 2017 | $2,415.65 | $2,453.82 | $2,405.70 | $2,423.41 | 81,002,490,000 |
May 2017 | $2,388.50 | $2,418.71 | $2,352.72 | $2,411.80 | 79,607,170,000 |
April 2017 | $2,362.34 | $2,398.16 | $2,328.95 | $2,384.20 | 65,265,670,000 |
March 2017 | $2,380.13 | $2,400.98 | $2,322.25 | $2,362.72 | 81,547,770,000 |
February 2017 | $2,285.59 | $2,371.54 | $2,271.65 | $2,363.64 | 69,162,420,000 |
January 2017 | $2,251.57 | $2,300.99 | $2,245.13 | $2,278.87 | 70,483,180,000 |
December 2016 | $2,200.17 | $2,277.53 | $2,187.44 | $2,238.83 | 75,251,240,000 |
