SPY returned -1.3% in August 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $441.24 | $442.39 | $439.79 | $439.97 | 66,084,600 |
August 30 2023 | $439.15 | $441.26 | $438.44 | $440.62 | 69,053,900 |
August 29 2023 | $432.45 | $439.09 | $432.26 | $438.81 | 83,081,900 |
August 28 2023 | $432.05 | $433.18 | $429.83 | $432.56 | 61,595,400 |
August 25 2023 | $428.57 | $431.13 | $424.97 | $429.83 | 102,325,100 |
August 24 2023 | $434.44 | $434.96 | $426.79 | $426.82 | 88,517,300 |
August 23 2023 | $429.13 | $433.44 | $428.98 | $432.82 | 68,441,000 |
August 22 2023 | $431.01 | $431.01 | $427.49 | $428.05 | 65,062,900 |
August 21 2023 | $427.47 | $429.97 | $425.29 | $429.21 | 68,719,000 |
August 18 2023 | $423.38 | $427.49 | $423.03 | $426.44 | 98,758,400 |
August 17 2023 | $430.99 | $431.26 | $425.71 | $426.23 | 95,711,300 |
August 16 2023 | $432.26 | $433.94 | $429.40 | $429.51 | 80,107,200 |
August 15 2023 | $435.98 | $436.35 | $432.11 | $432.68 | 75,707,500 |
August 14 2023 | $434.45 | $437.78 | $434.14 | $437.78 | 47,867,400 |
August 11 2023 | $433.74 | $436.40 | $433.13 | $435.38 | 68,664,600 |
August 10 2023 | $437.86 | $441.29 | $434.45 | $435.63 | 93,005,500 |
August 09 2023 | $438.68 | $438.85 | $434.71 | $435.48 | 78,789,600 |
August 08 2023 | $437.75 | $440.31 | $435.01 | $438.41 | 71,361,300 |
August 07 2023 | $438.37 | $440.48 | $437.67 | $440.32 | 58,357,500 |
August 04 2023 | $440.33 | $442.46 | $435.98 | $436.51 | 100,052,300 |
August 03 2023 | $437.71 | $440.40 | $437.06 | $438.50 | 64,276,100 |
August 02 2023 | $442.80 | $443.07 | $438.99 | $439.76 | 93,933,400 |
August 01 2023 | $445.75 | $446.71 | $444.99 | $445.96 | 55,291,500 |
