The S&P 500 (GSPC) returned 4.1% in July 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $2,809.73 | $2,824.46 | $2,808.06 | $2,816.29 | 3,892,100,000 |
July 30 2018 | $2,819.00 | $2,821.74 | $2,798.11 | $2,802.60 | 3,245,770,000 |
July 27 2018 | $2,842.35 | $2,843.17 | $2,808.34 | $2,818.82 | 3,415,710,000 |
July 26 2018 | $2,835.49 | $2,845.57 | $2,835.26 | $2,837.44 | 3,653,330,000 |
July 25 2018 | $2,817.73 | $2,848.03 | $2,817.73 | $2,846.07 | 3,553,010,000 |
July 24 2018 | $2,820.68 | $2,829.99 | $2,811.12 | $2,820.40 | 3,417,530,000 |
July 23 2018 | $2,799.17 | $2,808.61 | $2,795.14 | $2,806.98 | 2,907,430,000 |
July 20 2018 | $2,804.55 | $2,809.70 | $2,800.01 | $2,801.83 | 3,230,210,000 |
July 19 2018 | $2,809.37 | $2,812.05 | $2,799.77 | $2,804.49 | 3,266,700,000 |
July 18 2018 | $2,811.35 | $2,816.76 | $2,805.89 | $2,815.62 | 3,089,780,000 |
July 17 2018 | $2,789.34 | $2,814.19 | $2,789.24 | $2,809.55 | 3,050,730,000 |
July 16 2018 | $2,797.36 | $2,801.19 | $2,793.39 | $2,798.43 | 2,812,230,000 |
July 13 2018 | $2,796.93 | $2,804.53 | $2,791.69 | $2,801.31 | 2,614,000,000 |
July 12 2018 | $2,783.14 | $2,799.22 | $2,781.53 | $2,798.29 | 2,821,690,000 |
July 11 2018 | $2,779.82 | $2,785.91 | $2,770.77 | $2,774.02 | 2,964,740,000 |
July 10 2018 | $2,788.56 | $2,795.58 | $2,786.24 | $2,793.84 | 3,063,850,000 |
July 09 2018 | $2,775.62 | $2,784.65 | $2,770.73 | $2,784.17 | 3,050,040,000 |
July 06 2018 | $2,737.68 | $2,764.41 | $2,733.52 | $2,759.82 | 2,554,780,000 |
July 05 2018 | $2,724.19 | $2,737.83 | $2,716.02 | $2,736.61 | 2,953,420,000 |
July 03 2018 | $2,733.27 | $2,736.58 | $2,711.16 | $2,713.22 | 1,911,470,000 |
July 02 2018 | $2,704.95 | $2,727.26 | $2,698.95 | $2,726.71 | 3,073,650,000 |
