The S&P 500 (GSPC) returned 1.5% in Q3 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $1,531.24 | $1,533.74 | $1,521.99 | $1,526.75 | 2,925,350,000 |
September 27 2007 | $1,527.32 | $1,532.46 | $1,525.81 | $1,531.38 | 2,872,180,000 |
September 26 2007 | $1,518.62 | $1,529.39 | $1,518.62 | $1,525.42 | 3,237,390,000 |
September 25 2007 | $1,516.34 | $1,518.27 | $1,507.13 | $1,517.21 | 3,187,770,000 |
September 24 2007 | $1,525.75 | $1,530.18 | $1,516.15 | $1,517.73 | 3,131,310,000 |
September 21 2007 | $1,518.75 | $1,530.89 | $1,518.75 | $1,525.75 | 3,679,460,000 |
September 20 2007 | $1,528.69 | $1,529.14 | $1,516.42 | $1,518.75 | 2,957,700,000 |
September 19 2007 | $1,519.75 | $1,538.74 | $1,519.75 | $1,529.03 | 3,846,750,000 |
September 18 2007 | $1,476.63 | $1,519.89 | $1,476.63 | $1,519.78 | 3,708,940,000 |
September 17 2007 | $1,484.24 | $1,484.24 | $1,471.82 | $1,476.65 | 2,598,390,000 |
September 14 2007 | $1,483.95 | $1,485.99 | $1,473.18 | $1,484.25 | 2,641,740,000 |
September 13 2007 | $1,471.47 | $1,489.58 | $1,471.47 | $1,483.95 | 2,877,080,000 |
September 12 2007 | $1,471.10 | $1,479.50 | $1,465.75 | $1,471.56 | 2,885,720,000 |
September 11 2007 | $1,451.69 | $1,472.48 | $1,451.69 | $1,471.49 | 3,015,330,000 |
September 10 2007 | $1,453.50 | $1,462.25 | $1,439.29 | $1,451.70 | 2,835,720,000 |
September 07 2007 | $1,478.55 | $1,478.55 | $1,449.07 | $1,453.55 | 3,191,080,000 |
September 06 2007 | $1,472.03 | $1,481.49 | $1,467.41 | $1,478.55 | 2,459,590,000 |
September 05 2007 | $1,488.76 | $1,488.76 | $1,466.34 | $1,472.29 | 2,991,600,000 |
September 04 2007 | $1,473.96 | $1,496.40 | $1,472.15 | $1,489.42 | 2,766,600,000 |
August 31 2007 | $1,457.61 | $1,481.47 | $1,457.61 | $1,473.99 | 2,731,610,000 |
August 30 2007 | $1,463.67 | $1,468.43 | $1,451.25 | $1,457.64 | 2,582,960,000 |
August 29 2007 | $1,432.01 | $1,463.76 | $1,432.01 | $1,463.76 | 2,824,070,000 |
August 28 2007 | $1,466.72 | $1,466.72 | $1,432.01 | $1,432.36 | 3,078,090,000 |
August 27 2007 | $1,479.36 | $1,479.36 | $1,465.98 | $1,466.79 | 2,406,180,000 |
August 24 2007 | $1,462.34 | $1,479.40 | $1,460.54 | $1,479.37 | 2,541,400,000 |
