The S&P 500 (GSPC) returned 189.4% in the 2010s.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
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 |
