The S&P 500 (GSPC) returned 0.5% in May 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2001 | $1,248.08 | $1,261.91 | $1,248.07 | $1,255.82 | 1,226,600,000 |
May 30 2001 | $1,267.93 | $1,267.93 | $1,245.96 | $1,248.08 | 1,158,600,000 |
May 29 2001 | $1,277.89 | $1,278.42 | $1,265.41 | $1,267.93 | 1,026,000,000 |
May 25 2001 | $1,293.17 | $1,293.17 | $1,276.42 | $1,277.89 | 828,100,000 |
May 24 2001 | $1,289.05 | $1,295.04 | $1,281.22 | $1,293.17 | 1,100,700,000 |
May 23 2001 | $1,309.38 | $1,309.38 | $1,288.70 | $1,289.05 | 1,134,800,000 |
May 22 2001 | $1,312.83 | $1,315.93 | $1,306.89 | $1,309.38 | 1,260,400,000 |
May 21 2001 | $1,291.96 | $1,312.95 | $1,287.87 | $1,312.83 | 1,174,900,000 |
May 18 2001 | $1,288.49 | $1,292.06 | $1,281.15 | $1,291.96 | 1,130,800,000 |
May 17 2001 | $1,284.99 | $1,296.48 | $1,282.65 | $1,288.49 | 1,355,600,000 |
May 16 2001 | $1,249.44 | $1,286.39 | $1,243.02 | $1,284.99 | 1,405,300,000 |
May 15 2001 | $1,248.92 | $1,257.45 | $1,245.36 | $1,249.44 | 1,071,800,000 |
May 14 2001 | $1,245.67 | $1,249.68 | $1,241.02 | $1,248.92 | 858,200,000 |
May 11 2001 | $1,255.18 | $1,259.84 | $1,240.79 | $1,245.67 | 906,200,000 |
May 10 2001 | $1,255.54 | $1,268.14 | $1,254.56 | $1,255.18 | 1,056,700,000 |
May 09 2001 | $1,261.20 | $1,261.65 | $1,247.83 | $1,255.54 | 1,132,400,000 |
May 08 2001 | $1,266.71 | $1,267.01 | $1,253.00 | $1,261.20 | 1,006,300,000 |
May 07 2001 | $1,266.61 | $1,270.00 | $1,259.19 | $1,263.51 | 949,000,000 |
May 04 2001 | $1,248.58 | $1,267.51 | $1,232.00 | $1,266.61 | 1,082,100,000 |
May 03 2001 | $1,267.43 | $1,267.43 | $1,239.88 | $1,248.58 | 1,137,900,000 |
May 02 2001 | $1,266.44 | $1,272.93 | $1,257.70 | $1,267.43 | 1,342,200,000 |
May 01 2001 | $1,249.46 | $1,266.47 | $1,243.55 | $1,266.44 | 1,181,300,000 |
