The S&P 500 (GSPC) returned 0.2% in Q3 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $4,370.67 | $4,382.55 | $4,306.24 | $4,307.54 | 4,448,140,000 |
September 29 2021 | $4,362.41 | $4,385.57 | $4,355.08 | $4,359.46 | 3,712,660,000 |
September 28 2021 | $4,419.54 | $4,419.54 | $4,346.33 | $4,352.63 | 4,416,550,000 |
September 27 2021 | $4,442.12 | $4,457.30 | $4,436.19 | $4,443.11 | 4,058,650,000 |
September 24 2021 | $4,438.04 | $4,463.12 | $4,430.27 | $4,455.48 | 3,384,290,000 |
September 23 2021 | $4,406.75 | $4,465.40 | $4,406.75 | $4,448.98 | 3,916,350,000 |
September 22 2021 | $4,367.43 | $4,416.75 | $4,367.43 | $4,395.64 | 3,939,170,000 |
September 21 2021 | $4,374.45 | $4,394.87 | $4,347.96 | $4,354.19 | 3,920,920,000 |
September 20 2021 | $4,402.95 | $4,402.95 | $4,305.91 | $4,357.73 | 4,898,070,000 |
September 17 2021 | $4,469.74 | $4,471.52 | $4,427.76 | $4,432.99 | 7,289,530,000 |
September 16 2021 | $4,477.09 | $4,485.87 | $4,443.80 | $4,473.75 | 3,984,560,000 |
September 15 2021 | $4,447.49 | $4,486.87 | $4,438.37 | $4,480.70 | 4,032,020,000 |
September 14 2021 | $4,479.33 | $4,485.68 | $4,435.46 | $4,443.05 | 3,670,460,000 |
September 13 2021 | $4,474.81 | $4,492.99 | $4,445.70 | $4,468.73 | 3,914,220,000 |
September 10 2021 | $4,506.92 | $4,520.47 | $4,457.66 | $4,458.58 | 3,623,180,000 |
September 09 2021 | $4,513.02 | $4,529.90 | $4,492.07 | $4,493.28 | 3,735,390,000 |
September 08 2021 | $4,518.09 | $4,521.79 | $4,493.95 | $4,514.07 | 3,750,880,000 |
September 07 2021 | $4,535.38 | $4,535.38 | $4,513.00 | $4,520.03 | 3,822,960,000 |
September 03 2021 | $4,532.42 | $4,541.45 | $4,521.30 | $4,535.43 | 3,217,530,000 |
September 02 2021 | $4,534.48 | $4,545.85 | $4,524.66 | $4,536.95 | 3,735,990,000 |
September 01 2021 | $4,528.80 | $4,537.11 | $4,522.02 | $4,524.09 | 4,057,340,000 |
August 31 2021 | $4,529.75 | $4,531.39 | $4,515.80 | $4,522.68 | 4,290,710,000 |
August 30 2021 | $4,513.76 | $4,537.36 | $4,513.76 | $4,528.79 | 3,168,660,000 |
August 27 2021 | $4,474.10 | $4,513.33 | $4,474.10 | $4,509.37 | 3,331,200,000 |
August 26 2021 | $4,493.75 | $4,495.90 | $4,468.99 | $4,470.00 | 3,263,980,000 |
