The S&P 500 (GSPC) returned -1.6% in September 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $1,978.21 | $1,985.17 | $1,968.96 | $1,972.29 | 3,951,100,000 |
September 29 2014 | $1,978.96 | $1,981.28 | $1,964.04 | $1,977.80 | 3,094,440,000 |
September 26 2014 | $1,966.22 | $1,986.37 | $1,966.22 | $1,982.85 | 2,929,440,000 |
September 25 2014 | $1,997.32 | $1,997.32 | $1,965.99 | $1,965.99 | 3,273,050,000 |
September 24 2014 | $1,983.34 | $1,999.79 | $1,978.63 | $1,998.30 | 3,313,850,000 |
September 23 2014 | $1,992.78 | $1,995.41 | $1,982.77 | $1,982.77 | 3,279,350,000 |
September 22 2014 | $2,009.08 | $2,009.08 | $1,991.01 | $1,994.29 | 3,349,670,000 |
September 19 2014 | $2,012.74 | $2,019.26 | $2,006.59 | $2,010.40 | 4,880,220,000 |
September 18 2014 | $2,003.07 | $2,012.34 | $2,003.07 | $2,011.36 | 3,235,340,000 |
September 17 2014 | $1,999.30 | $2,010.74 | $1,993.29 | $2,001.57 | 3,209,420,000 |
September 16 2014 | $1,981.93 | $2,002.28 | $1,979.06 | $1,998.98 | 3,160,310,000 |
September 15 2014 | $1,986.04 | $1,987.18 | $1,978.48 | $1,984.13 | 2,776,530,000 |
September 12 2014 | $1,996.74 | $1,996.74 | $1,980.26 | $1,985.54 | 3,206,570,000 |
September 11 2014 | $1,992.85 | $1,997.65 | $1,985.93 | $1,997.45 | 2,941,690,000 |
September 10 2014 | $1,988.41 | $1,996.66 | $1,982.99 | $1,995.69 | 2,912,430,000 |
September 09 2014 | $2,000.73 | $2,001.01 | $1,984.61 | $1,988.44 | 2,882,830,000 |
September 08 2014 | $2,007.17 | $2,007.17 | $1,995.60 | $2,001.54 | 2,789,090,000 |
September 05 2014 | $1,998.00 | $2,007.71 | $1,990.10 | $2,007.71 | 2,818,300,000 |
September 04 2014 | $2,001.67 | $2,011.17 | $1,992.54 | $1,997.65 | 3,072,410,000 |
September 03 2014 | $2,003.57 | $2,009.28 | $1,998.14 | $2,000.72 | 2,809,980,000 |
September 02 2014 | $2,004.07 | $2,006.12 | $1,994.85 | $2,002.28 | 2,819,980,000 |
