The S&P 500 (GSPC) returned 0.6% in April 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $2,682.51 | $2,682.87 | $2,648.04 | $2,648.05 | 3,734,530,000 |
April 27 2018 | $2,675.47 | $2,677.35 | $2,659.01 | $2,669.91 | 3,219,030,000 |
April 26 2018 | $2,651.65 | $2,676.48 | $2,647.16 | $2,666.94 | 3,665,720,000 |
April 25 2018 | $2,634.92 | $2,645.30 | $2,612.67 | $2,639.40 | 3,499,440,000 |
April 24 2018 | $2,680.80 | $2,683.55 | $2,617.32 | $2,634.56 | 3,706,740,000 |
April 23 2018 | $2,675.40 | $2,682.86 | $2,657.99 | $2,670.29 | 3,017,480,000 |
April 20 2018 | $2,692.56 | $2,693.94 | $2,660.61 | $2,670.14 | 3,388,590,000 |
April 19 2018 | $2,701.16 | $2,702.84 | $2,681.90 | $2,693.13 | 3,349,370,000 |
April 18 2018 | $2,710.11 | $2,717.49 | $2,703.63 | $2,708.64 | 3,383,410,000 |
April 17 2018 | $2,692.74 | $2,713.34 | $2,692.05 | $2,706.39 | 3,234,360,000 |
April 16 2018 | $2,670.10 | $2,686.49 | $2,665.16 | $2,677.84 | 3,019,700,000 |
April 13 2018 | $2,676.90 | $2,680.26 | $2,645.05 | $2,656.30 | 2,960,910,000 |
April 12 2018 | $2,653.83 | $2,674.72 | $2,653.83 | $2,663.99 | 3,021,320,000 |
April 11 2018 | $2,643.89 | $2,661.43 | $2,639.25 | $2,642.19 | 3,020,760,000 |
April 10 2018 | $2,638.41 | $2,665.45 | $2,635.78 | $2,656.87 | 3,543,930,000 |
April 09 2018 | $2,617.18 | $2,653.55 | $2,610.79 | $2,613.16 | 3,062,960,000 |
April 06 2018 | $2,645.82 | $2,656.88 | $2,586.27 | $2,604.47 | 3,299,700,000 |
April 05 2018 | $2,657.36 | $2,672.08 | $2,649.58 | $2,662.84 | 3,178,970,000 |
April 04 2018 | $2,584.04 | $2,649.86 | $2,573.61 | $2,644.69 | 3,350,340,000 |
April 03 2018 | $2,592.17 | $2,619.14 | $2,575.49 | $2,614.45 | 3,392,810,000 |
April 02 2018 | $2,633.45 | $2,638.30 | $2,553.80 | $2,581.88 | 3,598,520,000 |
