The S&P 500 (GSPC) returned -0.1% in September 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $2,156.51 | $2,175.30 | $2,156.51 | $2,168.27 | 4,158,800,000 |
September 29 2016 | $2,168.90 | $2,172.67 | $2,145.20 | $2,151.13 | 4,215,620,000 |
September 28 2016 | $2,161.85 | $2,172.40 | $2,151.79 | $2,171.37 | 3,860,390,000 |
September 27 2016 | $2,146.04 | $2,161.13 | $2,141.55 | $2,159.93 | 3,414,090,000 |
September 26 2016 | $2,158.54 | $2,158.54 | $2,145.04 | $2,146.10 | 3,199,910,000 |
September 23 2016 | $2,173.29 | $2,173.75 | $2,163.97 | $2,164.69 | 3,289,860,000 |
September 22 2016 | $2,170.94 | $2,179.99 | $2,170.94 | $2,177.18 | 3,523,860,000 |
September 21 2016 | $2,144.58 | $2,165.11 | $2,139.57 | $2,163.12 | 3,685,450,000 |
September 20 2016 | $2,145.94 | $2,150.80 | $2,139.17 | $2,139.76 | 3,117,380,000 |
September 19 2016 | $2,143.99 | $2,153.61 | $2,135.91 | $2,139.12 | 3,141,820,000 |
September 16 2016 | $2,146.48 | $2,146.48 | $2,131.20 | $2,139.16 | 5,014,360,000 |
September 15 2016 | $2,125.36 | $2,151.31 | $2,122.36 | $2,147.26 | 3,373,720,000 |
September 14 2016 | $2,127.86 | $2,141.33 | $2,119.90 | $2,125.77 | 3,664,100,000 |
September 13 2016 | $2,150.47 | $2,150.47 | $2,120.27 | $2,127.02 | 4,141,670,000 |
September 12 2016 | $2,120.86 | $2,163.30 | $2,119.12 | $2,159.04 | 4,010,480,000 |
September 09 2016 | $2,169.08 | $2,169.08 | $2,127.81 | $2,127.81 | 4,233,960,000 |
September 08 2016 | $2,182.76 | $2,184.94 | $2,177.49 | $2,181.30 | 3,727,840,000 |
September 07 2016 | $2,185.17 | $2,187.87 | $2,179.07 | $2,186.16 | 3,319,420,000 |
September 06 2016 | $2,181.61 | $2,186.57 | $2,175.10 | $2,186.48 | 3,447,650,000 |
September 02 2016 | $2,177.49 | $2,184.87 | $2,173.59 | $2,179.98 | 3,091,120,000 |
September 01 2016 | $2,171.33 | $2,173.56 | $2,157.09 | $2,170.86 | 3,392,120,000 |
