The S&P 500 (GSPC) returned -6.4% in August 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2001 | $1,129.03 | $1,141.83 | $1,126.38 | $1,133.58 | 920,100,000 |
August 30 2001 | $1,148.60 | $1,151.75 | $1,124.87 | $1,129.03 | 1,157,000,000 |
August 29 2001 | $1,161.51 | $1,166.97 | $1,147.38 | $1,148.56 | 963,700,000 |
August 28 2001 | $1,179.21 | $1,179.66 | $1,161.17 | $1,161.51 | 987,100,000 |
August 27 2001 | $1,184.93 | $1,186.85 | $1,178.07 | $1,179.21 | 842,600,000 |
August 24 2001 | $1,162.09 | $1,185.15 | $1,162.09 | $1,184.93 | 1,043,600,000 |
August 23 2001 | $1,165.31 | $1,169.86 | $1,160.96 | $1,162.09 | 986,200,000 |
August 22 2001 | $1,157.26 | $1,168.56 | $1,153.34 | $1,165.31 | 1,110,800,000 |
August 21 2001 | $1,171.41 | $1,179.85 | $1,156.56 | $1,157.26 | 1,041,600,000 |
August 20 2001 | $1,161.97 | $1,171.41 | $1,160.94 | $1,171.41 | 897,100,000 |
August 17 2001 | $1,181.66 | $1,181.66 | $1,156.07 | $1,161.97 | 974,300,000 |
August 16 2001 | $1,178.02 | $1,181.80 | $1,166.08 | $1,181.66 | 1,055,400,000 |
August 15 2001 | $1,186.73 | $1,191.21 | $1,177.61 | $1,178.02 | 1,065,600,000 |
August 14 2001 | $1,191.29 | $1,198.79 | $1,184.26 | $1,186.73 | 964,600,000 |
August 13 2001 | $1,190.16 | $1,193.82 | $1,185.12 | $1,191.29 | 837,600,000 |
August 10 2001 | $1,183.43 | $1,193.33 | $1,169.55 | $1,190.16 | 960,900,000 |
August 09 2001 | $1,183.53 | $1,184.71 | $1,174.68 | $1,183.43 | 1,104,200,000 |
August 08 2001 | $1,204.40 | $1,206.79 | $1,181.27 | $1,183.53 | 1,124,600,000 |
August 07 2001 | $1,200.47 | $1,207.56 | $1,195.64 | $1,204.40 | 1,012,000,000 |
August 06 2001 | $1,214.35 | $1,214.35 | $1,197.35 | $1,200.48 | 811,700,000 |
August 03 2001 | $1,220.75 | $1,220.75 | $1,205.31 | $1,214.35 | 939,900,000 |
August 02 2001 | $1,215.93 | $1,226.27 | $1,215.31 | $1,220.75 | 1,218,300,000 |
August 01 2001 | $1,211.23 | $1,223.04 | $1,211.23 | $1,215.93 | 1,340,300,000 |
