The S&P 500 (GSPC) returned 111.7% between January 1, 2017 and December 31, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $4,602.82 | $4,808.93 | $4,495.12 | $4,766.18 | 68,699,830,000 |
November 2021 | $4,610.62 | $4,743.83 | $4,560.00 | $4,567.00 | 67,520,800,000 |
October 2021 | $4,317.16 | $4,608.08 | $4,278.94 | $4,605.38 | 61,874,700,000 |
September 2021 | $4,528.80 | $4,545.85 | $4,305.91 | $4,307.54 | 66,268,850,000 |
August 2021 | $4,406.86 | $4,537.36 | $4,367.73 | $4,522.68 | 63,217,960,000 |
July 2021 | $4,300.73 | $4,429.97 | $4,233.13 | $4,395.26 | 66,496,430,000 |
June 2021 | $4,216.52 | $4,302.43 | $4,164.40 | $4,297.50 | 85,705,180,000 |
May 2021 | $4,191.98 | $4,238.04 | $4,056.88 | $4,204.11 | 75,155,370,000 |
April 2021 | $3,992.78 | $4,218.78 | $3,992.78 | $4,181.17 | 82,869,290,000 |
March 2021 | $3,842.51 | $3,994.41 | $3,723.34 | $3,972.89 | 120,863,560,000 |
February 2021 | $3,731.17 | $3,950.43 | $3,725.62 | $3,811.15 | 98,596,960,000 |
January 2021 | $3,764.61 | $3,870.90 | $3,662.71 | $3,714.24 | 105,548,790,000 |
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 |
