The S&P 500 (GSPC) returned 2.8% in August 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $2,898.37 | $2,906.32 | $2,891.73 | $2,901.52 | 2,887,220,000 |
August 30 2018 | $2,908.94 | $2,912.46 | $2,895.22 | $2,901.13 | 2,810,450,000 |
August 29 2018 | $2,900.62 | $2,916.50 | $2,898.40 | $2,914.04 | 2,805,520,000 |
August 28 2018 | $2,901.45 | $2,903.77 | $2,893.50 | $2,897.52 | 2,687,770,000 |
August 27 2018 | $2,884.69 | $2,898.25 | $2,884.69 | $2,896.74 | 2,865,070,000 |
August 24 2018 | $2,862.35 | $2,876.16 | $2,862.35 | $2,874.69 | 2,603,010,000 |
August 23 2018 | $2,860.29 | $2,868.78 | $2,854.03 | $2,856.98 | 2,724,450,000 |
August 22 2018 | $2,860.99 | $2,867.54 | $2,856.05 | $2,861.82 | 2,701,250,000 |
August 21 2018 | $2,861.51 | $2,873.23 | $2,861.32 | $2,862.96 | 3,174,010,000 |
August 20 2018 | $2,853.93 | $2,859.76 | $2,850.62 | $2,857.05 | 2,757,150,000 |
August 17 2018 | $2,838.32 | $2,855.63 | $2,833.73 | $2,850.13 | 3,037,640,000 |
August 16 2018 | $2,831.44 | $2,850.49 | $2,831.44 | $2,840.69 | 3,232,000,000 |
August 15 2018 | $2,827.95 | $2,827.95 | $2,802.49 | $2,818.37 | 3,656,680,000 |
August 14 2018 | $2,827.88 | $2,843.11 | $2,826.58 | $2,839.96 | 2,986,500,000 |
August 13 2018 | $2,835.46 | $2,843.40 | $2,819.88 | $2,821.93 | 3,173,630,000 |
August 10 2018 | $2,838.90 | $2,842.20 | $2,825.81 | $2,833.28 | 3,265,590,000 |
August 09 2018 | $2,857.19 | $2,862.48 | $2,851.98 | $2,853.58 | 3,066,180,000 |
August 08 2018 | $2,856.79 | $2,862.44 | $2,853.09 | $2,857.70 | 2,978,070,000 |
August 07 2018 | $2,855.92 | $2,863.43 | $2,855.92 | $2,858.45 | 3,185,440,000 |
August 06 2018 | $2,840.29 | $2,853.29 | $2,835.98 | $2,850.40 | 2,879,020,000 |
August 03 2018 | $2,829.62 | $2,840.38 | $2,827.37 | $2,840.35 | 3,043,690,000 |
August 02 2018 | $2,800.48 | $2,829.91 | $2,796.34 | $2,827.22 | 3,501,380,000 |
August 01 2018 | $2,821.17 | $2,825.83 | $2,805.85 | $2,813.36 | 3,501,350,000 |
