Data
This data was used for the S&P 500 index tables
| Date | High | Low | Open | Close | Volume | Adj Close | Change |
|---|---|---|---|---|---|---|---|
| 2020-02-18 | 3375.010010 | 3355.610107 | 3369.040039 | 3370.290039 | 3746.72 | 3370.290039 | 0.037103 |
| 2020-02-19 | 3393.520020 | 3378.830078 | 3380.389893 | 3386.149902 | 3600.15 | 3386.149902 | 0.170395 |
| 2020-02-20 | 3389.149902 | 3341.020020 | 3380.449951 | 3373.229980 | 4007.32 | 3373.229980 | -0.213580 |
| 2020-02-21 | 3360.760010 | 3328.449951 | 3360.500000 | 3337.750000 | 3899.27 | 3337.750000 | -0.676983 |
| 2020-02-24 | 3259.810059 | 3214.649902 | 3257.610107 | 3225.889893 | 4842.96 | 3225.889893 | -0.973727 |
| 2020-02-25 | 3246.989990 | 3118.770020 | 3238.939941 | 3128.209961 | 5591.51 | 3128.209961 | -3.418711 |
| 2020-02-26 | 3182.510010 | 3108.989990 | 3139.899902 | 3116.389893 | 5478.11 | 3116.389893 | -0.748750 |
| 2020-02-27 | 3097.070068 | 2977.389893 | 3062.540039 | 2978.760010 | 7058.84 | 2978.760010 | -2.735639 |
| 2020-02-28 | 2959.719971 | 2855.840088 | 2916.899902 | 2954.219971 | 8563.85 | 2954.219971 | 1.279443 |
| 2020-03-02 | 3090.959961 | 2945.189941 | 2974.280029 | 3090.229980 | 6376.40 | 3090.229980 | 3.898421 |
| 2020-03-03 | 3136.719971 | 2976.629883 | 3096.459961 | 3003.370117 | 6355.94 | 3003.370117 | -3.006331 |
| 2020-03-04 | 3130.969971 | 3034.379883 | 3045.750000 | 3130.120117 | 5035.48 | 3130.120117 | 2.770093 |
| 2020-03-05 | 3083.040039 | 2999.830078 | 3075.699951 | 3023.939941 | 5575.55 | 3023.939941 | -1.682869 |
| 2020-03-06 | 2985.929932 | 2901.540039 | 2954.199951 | 2972.370117 | 6552.14 | 2972.370117 | 0.615062 |
| 2020-03-09 | 2863.889893 | 2734.429932 | 2863.889893 | 2746.560059 | 8423.05 | 2746.560059 | -4.096870 |
| 2020-03-10 | 2882.590088 | 2734.000000 | 2813.479980 | 2882.229980 | 7635.96 | 2882.229980 | 2.443593 |
| 2020-03-11 | 2825.600098 | 2707.219971 | 2825.600098 | 2741.379883 | 7374.11 | 2741.379883 | -2.980613 |
| 2020-03-12 | 2660.949951 | 2478.860107 | 2630.860107 | 2480.639893 | 8829.38 | 2480.639893 | -5.709928 |
| 2020-03-13 | 2711.330078 | 2492.370117 | 2569.989990 | 2711.020020 | 8258.67 | 2711.020020 | 5.487571 |
| 2020-03-16 | 2562.979980 | 2380.939941 | 2508.590088 | 2386.129883 | 7781.54 | 2386.129883 | -4.881635 |
| 2020-03-17 | 2553.929932 | 2367.040039 | 2425.659912 | 2529.189941 | 8358.50 | 2529.189941 | 4.268118 |
| 2020-03-18 | 2453.570068 | 2280.520020 | 2436.500000 | 2398.100098 | 8755.78 | 2398.100098 | -1.576027 |
| 2020-03-19 | 2466.969971 | 2319.780029 | 2393.479980 | 2409.389893 | 7946.71 | 2409.389893 | 0.664719 |
| 2020-03-20 | 2453.010010 | 2295.560059 | 2431.939941 | 2304.919922 | 9044.69 | 2304.919922 | -5.222992 |
| 2020-03-23 | 2300.729980 | 2191.860107 | 2290.709961 | 2237.399902 | 7402.18 | 2237.399902 | -2.327229 |
| 2020-03-24 | 2449.709961 | 2344.439941 | 2344.439941 | 2447.330078 | 7547.35 | 2447.330078 | 4.388687 |
| 2020-03-25 | 2571.419922 | 2407.530029 | 2457.770020 | 2475.560059 | 8285.67 | 2475.560059 | 0.723828 |
| 2020-03-26 | 2637.010010 | 2500.719971 | 2501.290039 | 2630.070068 | 7753.16 | 2630.070068 | 5.148544 |
| 2020-03-27 | 2615.909912 | 2520.020020 | 2555.870117 | 2541.469971 | 6194.33 | 2541.469971 | -0.563415 |
| 2020-03-30 | 2631.800049 | 2545.280029 | 2558.979980 | 2626.649902 | 5746.22 | 2626.649902 | 2.644410 |
| 2020-03-31 | 2641.389893 | 2571.149902 | 2614.689941 | 2584.590088 | 6568.29 | 2584.590088 | -1.151183 |
| 2020-04-01 | 2522.750000 | 2447.489990 | 2498.080078 | 2470.500000 | 5947.90 | 2470.500000 | -1.104051 |
| 2020-04-02 | 2533.219971 | 2455.790039 | 2458.540039 | 2526.899902 | 6454.99 | 2526.899902 | 2.780506 |
| 2020-04-03 | 2538.179932 | 2459.959961 | 2514.919922 | 2488.649902 | 6087.19 | 2488.649902 | -1.044567 |
| 2020-04-06 | 2676.850098 | 2574.570068 | 2578.280029 | 2663.679932 | 6391.86 | 2663.679932 | 3.312282 |
| 2020-04-07 | 2756.889893 | 2657.669922 | 2738.649902 | 2659.409912 | 7040.72 | 2659.409912 | -2.893396 |
| 2020-04-08 | 2760.750000 | 2663.300049 | 2685.000000 | 2749.979980 | 5856.37 | 2749.979980 | 2.420111 |
| 2020-04-09 | 2818.570068 | 2762.360107 | 2776.989990 | 2789.820068 | 7880.14 | 2789.820068 | 0.462014 |
| 2020-04-13 | 2782.459961 | 2721.169922 | 2782.459961 | 2761.629883 | 5274.31 | 2761.629883 | -0.748621 |
| 2020-04-14 | 2851.850098 | 2805.100098 | 2805.100098 | 2846.060059 | 5567.40 | 2846.060059 | 1.460196 |
| 2020-04-15 | 2801.879883 | 2761.540039 | 2795.639893 | 2783.360107 | 5203.39 | 2783.360107 | -0.439248 |
| 2020-04-16 | 2806.510010 | 2764.320068 | 2799.340088 | 2799.550049 | 5179.99 | 2799.550049 | 0.007500 |
| 2020-04-17 | 2879.219971 | 2830.879883 | 2842.429932 | 2874.560059 | 5792.14 | 2874.560059 | 1.130375 |