The S&P 500 (GSPC) returned 1.4% in October 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $1,532.15 | $1,552.76 | $1,529.40 | $1,549.38 | 3,953,070,000 |
October 30 2007 | $1,539.42 | $1,539.42 | $1,529.55 | $1,531.02 | 3,212,520,000 |
October 29 2007 | $1,536.92 | $1,544.67 | $1,536.43 | $1,540.98 | 3,124,480,000 |
October 26 2007 | $1,522.17 | $1,535.53 | $1,520.18 | $1,535.28 | 3,612,120,000 |
October 25 2007 | $1,516.15 | $1,523.24 | $1,500.46 | $1,514.40 | 4,183,960,000 |
October 24 2007 | $1,516.61 | $1,517.23 | $1,489.56 | $1,515.88 | 4,003,300,000 |
October 23 2007 | $1,509.30 | $1,520.01 | $1,503.61 | $1,519.59 | 3,309,120,000 |
October 22 2007 | $1,497.79 | $1,508.06 | $1,490.40 | $1,506.33 | 3,471,830,000 |
October 19 2007 | $1,540.00 | $1,540.00 | $1,500.26 | $1,500.63 | 4,160,970,000 |
October 18 2007 | $1,539.29 | $1,542.79 | $1,531.76 | $1,540.08 | 3,203,210,000 |
October 17 2007 | $1,544.44 | $1,550.66 | $1,526.01 | $1,541.24 | 3,638,070,000 |
October 16 2007 | $1,547.81 | $1,547.81 | $1,536.29 | $1,538.53 | 3,234,560,000 |
October 15 2007 | $1,562.25 | $1,564.74 | $1,540.81 | $1,548.71 | 3,139,290,000 |
October 12 2007 | $1,555.41 | $1,563.03 | $1,554.09 | $1,561.80 | 2,788,690,000 |
October 11 2007 | $1,564.72 | $1,576.09 | $1,546.72 | $1,554.41 | 3,911,260,000 |
October 10 2007 | $1,564.98 | $1,565.42 | $1,555.46 | $1,562.47 | 3,044,760,000 |
October 09 2007 | $1,553.18 | $1,565.26 | $1,551.82 | $1,565.15 | 2,932,040,000 |
October 08 2007 | $1,556.51 | $1,556.51 | $1,549.00 | $1,552.58 | 2,040,650,000 |
October 05 2007 | $1,543.84 | $1,561.91 | $1,543.84 | $1,557.59 | 2,919,030,000 |
October 04 2007 | $1,539.91 | $1,544.02 | $1,537.63 | $1,542.84 | 2,690,430,000 |
October 03 2007 | $1,545.80 | $1,545.84 | $1,536.34 | $1,539.59 | 3,065,320,000 |
October 02 2007 | $1,546.96 | $1,548.01 | $1,540.37 | $1,546.63 | 3,101,910,000 |
October 01 2007 | $1,527.29 | $1,549.02 | $1,527.25 | $1,547.04 | 3,281,990,000 |
