The S&P 500 (GSPC) returned -6.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $2,498.94 | $2,509.24 | $2,482.82 | $2,506.85 | 3,461,920,000 |
December 28 2018 | $2,498.77 | $2,520.27 | $2,472.89 | $2,485.74 | 3,728,440,000 |
December 27 2018 | $2,442.50 | $2,489.10 | $2,397.94 | $2,488.83 | 4,139,010,000 |
December 26 2018 | $2,363.12 | $2,467.76 | $2,346.58 | $2,467.70 | 4,249,740,000 |
December 24 2018 | $2,400.56 | $2,410.34 | $2,351.10 | $2,351.10 | 2,613,670,000 |
December 21 2018 | $2,465.38 | $2,504.41 | $2,408.55 | $2,416.62 | 7,657,890,000 |
December 20 2018 | $2,496.77 | $2,509.63 | $2,441.18 | $2,467.42 | 5,619,780,000 |
December 19 2018 | $2,547.05 | $2,585.29 | $2,488.96 | $2,506.96 | 5,152,830,000 |
December 18 2018 | $2,559.90 | $2,573.99 | $2,528.71 | $2,546.16 | 4,519,190,000 |
December 17 2018 | $2,590.75 | $2,601.13 | $2,530.54 | $2,545.94 | 4,661,420,000 |
December 14 2018 | $2,629.68 | $2,635.07 | $2,593.84 | $2,599.95 | 4,064,370,000 |
December 13 2018 | $2,658.70 | $2,670.19 | $2,637.27 | $2,650.54 | 3,978,340,000 |
December 12 2018 | $2,658.23 | $2,685.44 | $2,650.26 | $2,651.07 | 4,029,300,000 |
December 11 2018 | $2,664.44 | $2,674.35 | $2,621.30 | $2,636.78 | 3,963,440,000 |
December 10 2018 | $2,630.86 | $2,647.51 | $2,583.23 | $2,637.72 | 4,162,880,000 |
December 07 2018 | $2,691.26 | $2,708.54 | $2,623.14 | $2,633.08 | 4,242,240,000 |
December 06 2018 | $2,663.51 | $2,696.15 | $2,621.53 | $2,695.95 | 5,180,430,000 |
December 04 2018 | $2,782.43 | $2,785.93 | $2,697.18 | $2,700.06 | 4,515,710,000 |
December 03 2018 | $2,790.50 | $2,800.18 | $2,773.38 | $2,790.37 | 4,221,580,000 |
November 30 2018 | $2,737.76 | $2,760.88 | $2,732.76 | $2,760.17 | 4,668,310,000 |
November 29 2018 | $2,736.97 | $2,753.75 | $2,722.94 | $2,737.80 | 3,599,200,000 |
November 28 2018 | $2,691.45 | $2,744.00 | $2,684.38 | $2,743.79 | 3,984,540,000 |
November 27 2018 | $2,663.75 | $2,682.53 | $2,655.89 | $2,682.17 | 3,494,380,000 |
November 26 2018 | $2,649.97 | $2,674.35 | $2,649.97 | $2,673.45 | 3,523,520,000 |
November 23 2018 | $2,633.36 | $2,647.55 | $2,631.09 | $2,632.56 | 1,651,680,000 |
