The S&P 500 (GSPC) returned 28,530.4% between 1950 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $4,559.43 | $4,793.30 | $4,546.50 | $4,769.83 | 81,530,670,000 |
November 2023 | $4,201.27 | $4,587.64 | $4,197.74 | $4,567.80 | 80,970,570,000 |
October 2023 | $4,284.52 | $4,393.57 | $4,103.78 | $4,193.80 | 82,255,563,000 |
September 2023 | $4,530.60 | $4,541.25 | $4,238.63 | $4,288.05 | 73,482,980,000 |
August 2023 | $4,578.83 | $4,584.62 | $4,335.31 | $4,507.66 | 86,840,820,000 |
July 2023 | $4,450.48 | $4,607.07 | $4,385.05 | $4,588.96 | 75,063,200,000 |
June 2023 | $4,183.03 | $4,458.48 | $4,171.64 | $4,450.38 | 87,983,140,000 |
May 2023 | $4,166.79 | $4,231.10 | $4,048.28 | $4,179.83 | 87,465,729,000 |
April 2023 | $4,102.20 | $4,170.06 | $4,049.35 | $4,169.48 | 70,861,260,000 |
March 2023 | $3,963.34 | $4,110.75 | $3,808.86 | $4,109.31 | 113,094,800,000 |
February 2023 | $4,070.07 | $4,195.44 | $3,943.08 | $3,970.15 | 80,392,280,000 |
January 2023 | $3,853.29 | $4,094.21 | $3,794.33 | $4,076.60 | 80,763,810,000 |
December 2022 | $4,087.14 | $4,100.96 | $3,764.49 | $3,839.50 | 85,249,330,000 |
November 2022 | $3,901.79 | $4,080.11 | $3,698.15 | $4,080.11 | 90,297,677,000 |
October 2022 | $3,609.78 | $3,905.42 | $3,491.58 | $3,871.98 | 95,823,760,000 |
September 2022 | $3,936.73 | $4,119.28 | $3,584.13 | $3,585.62 | 90,794,607,621 |
August 2022 | $4,112.38 | $4,325.28 | $3,954.53 | $3,955.00 | 78,088,520,000 |
July 2022 | $3,781.00 | $4,140.15 | $3,721.56 | $4,130.29 | 68,021,140,000 |
June 2022 | $4,149.78 | $4,177.51 | $3,636.87 | $3,785.38 | 86,799,060,000 |
May 2022 | $4,130.61 | $4,307.66 | $3,810.32 | $4,132.15 | 89,128,130,000 |
April 2022 | $4,540.32 | $4,593.45 | $4,124.28 | $4,131.93 | 74,784,850,000 |
March 2022 | $4,363.14 | $4,637.30 | $4,157.87 | $4,530.41 | 100,978,320,000 |
February 2022 | $4,519.57 | $4,595.31 | $4,114.65 | $4,373.94 | 73,167,790,000 |
January 2022 | $4,778.14 | $4,818.62 | $4,222.62 | $4,515.55 | 73,279,440,000 |
December 2021 | $4,602.82 | $4,808.93 | $4,495.12 | $4,766.18 | 68,699,830,000 |
