The S&P 500 (GSPC) returned -0.2% in August 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $2,462.65 | $2,475.01 | $2,462.65 | $2,471.65 | 3,353,860,000 |
August 30 2017 | $2,446.06 | $2,460.31 | $2,443.77 | $2,457.59 | 2,637,780,000 |
August 29 2017 | $2,431.94 | $2,449.19 | $2,428.20 | $2,446.30 | 2,739,460,000 |
August 28 2017 | $2,447.35 | $2,449.12 | $2,439.03 | $2,444.24 | 2,682,920,000 |
August 25 2017 | $2,444.72 | $2,453.96 | $2,442.22 | $2,443.05 | 2,593,350,000 |
August 24 2017 | $2,447.91 | $2,450.39 | $2,436.19 | $2,438.97 | 2,849,680,000 |
August 23 2017 | $2,444.88 | $2,448.91 | $2,441.42 | $2,444.04 | 2,796,950,000 |
August 22 2017 | $2,433.75 | $2,454.77 | $2,433.67 | $2,452.51 | 2,780,990,000 |
August 21 2017 | $2,425.50 | $2,430.58 | $2,417.35 | $2,428.37 | 2,803,650,000 |
August 18 2017 | $2,427.64 | $2,440.27 | $2,420.69 | $2,425.55 | 3,426,970,000 |
August 17 2017 | $2,462.95 | $2,465.02 | $2,430.01 | $2,430.01 | 3,164,950,000 |
August 16 2017 | $2,468.63 | $2,474.93 | $2,463.86 | $2,468.11 | 2,956,570,000 |
August 15 2017 | $2,468.66 | $2,468.90 | $2,461.61 | $2,464.61 | 2,922,430,000 |
August 14 2017 | $2,454.96 | $2,468.22 | $2,454.96 | $2,465.84 | 2,824,320,000 |
August 11 2017 | $2,441.04 | $2,448.09 | $2,437.85 | $2,441.32 | 3,161,830,000 |
August 10 2017 | $2,465.38 | $2,465.38 | $2,437.75 | $2,438.21 | 3,635,820,000 |
August 09 2017 | $2,465.35 | $2,474.41 | $2,462.08 | $2,474.02 | 3,310,960,000 |
August 08 2017 | $2,478.35 | $2,490.87 | $2,470.32 | $2,474.92 | 3,347,480,000 |
August 07 2017 | $2,477.14 | $2,480.95 | $2,475.88 | $2,480.91 | 2,935,130,000 |
August 04 2017 | $2,476.88 | $2,480.00 | $2,472.08 | $2,476.83 | 3,239,980,000 |
August 03 2017 | $2,476.03 | $2,476.03 | $2,468.85 | $2,472.16 | 3,662,410,000 |
August 02 2017 | $2,480.38 | $2,480.38 | $2,466.48 | $2,477.57 | 3,487,150,000 |
August 01 2017 | $2,477.10 | $2,478.51 | $2,471.14 | $2,476.35 | 3,470,260,000 |
