The S&P 500 (GSPC) returned 2.3% in September 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $2,967.07 | $2,983.85 | $2,967.07 | $2,976.74 | 3,249,130,000 |
September 27 2019 | $2,985.47 | $2,987.31 | $2,945.53 | $2,961.79 | 3,246,480,000 |
September 26 2019 | $2,985.73 | $2,987.28 | $2,963.71 | $2,977.62 | 3,084,910,000 |
September 25 2019 | $2,968.35 | $2,989.82 | $2,952.86 | $2,984.87 | 3,331,200,000 |
September 24 2019 | $3,002.43 | $3,007.98 | $2,957.73 | $2,966.60 | 3,872,800,000 |
September 23 2019 | $2,983.50 | $2,999.15 | $2,982.23 | $2,991.78 | 3,187,250,000 |
September 20 2019 | $3,008.42 | $3,016.37 | $2,984.68 | $2,992.07 | 6,103,440,000 |
September 19 2019 | $3,010.36 | $3,021.99 | $3,003.16 | $3,006.79 | 3,265,660,000 |
September 18 2019 | $3,001.50 | $3,007.83 | $2,978.57 | $3,006.73 | 3,458,800,000 |
September 17 2019 | $2,995.67 | $3,006.21 | $2,993.73 | $3,005.70 | 3,673,250,000 |
September 16 2019 | $2,996.41 | $3,002.19 | $2,990.67 | $2,997.96 | 4,285,860,000 |
September 13 2019 | $3,012.21 | $3,017.33 | $3,002.90 | $3,007.39 | 3,557,010,000 |
September 12 2019 | $3,009.08 | $3,020.74 | $3,000.92 | $3,009.57 | 3,796,990,000 |
September 11 2019 | $2,981.41 | $3,000.93 | $2,975.31 | $3,000.93 | 3,934,370,000 |
September 10 2019 | $2,971.01 | $2,979.39 | $2,957.01 | $2,979.39 | 4,393,040,000 |
September 09 2019 | $2,988.43 | $2,989.43 | $2,969.39 | $2,978.43 | 4,031,120,000 |
September 06 2019 | $2,980.33 | $2,985.03 | $2,972.51 | $2,978.71 | 3,209,340,000 |
September 05 2019 | $2,960.60 | $2,985.86 | $2,960.60 | $2,976.00 | 3,902,600,000 |
September 04 2019 | $2,924.67 | $2,938.84 | $2,921.86 | $2,937.78 | 3,167,900,000 |
September 03 2019 | $2,909.01 | $2,914.39 | $2,891.85 | $2,906.27 | 3,427,830,000 |
