The S&P 500 (GSPC) returned 140.4% between 2004 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2016 | $2,128.68 | $2,214.10 | $2,083.79 | $2,198.81 | 88,299,760,000 |
October 2016 | $2,164.33 | $2,169.60 | $2,114.72 | $2,126.15 | 73,196,630,000 |
September 2016 | $2,171.33 | $2,187.87 | $2,119.12 | $2,168.27 | 77,270,240,000 |
August 2016 | $2,173.15 | $2,193.81 | $2,147.58 | $2,170.95 | 75,610,310,000 |
July 2016 | $2,099.34 | $2,177.09 | $2,074.02 | $2,173.60 | 69,530,250,000 |
June 2016 | $2,093.94 | $2,120.55 | $1,991.68 | $2,098.86 | 86,852,700,000 |
May 2016 | $2,067.17 | $2,103.48 | $2,025.91 | $2,096.95 | 78,883,600,000 |
April 2016 | $2,056.62 | $2,111.05 | $2,033.80 | $2,065.30 | 81,124,990,000 |
March 2016 | $1,937.09 | $2,072.21 | $1,937.09 | $2,059.74 | 92,639,420,000 |
February 2016 | $1,936.94 | $1,962.96 | $1,810.10 | $1,932.23 | 93,049,560,000 |
January 2016 | $2,038.20 | $2,038.20 | $1,812.29 | $1,940.24 | 92,409,770,000 |
December 2015 | $2,082.93 | $2,104.27 | $1,993.26 | $2,043.94 | 83,649,260,000 |
