The S&P 500 (GSPC) returned -1.8% in October 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $1,065.41 | $1,065.41 | $1,033.38 | $1,036.19 | 6,512,420,000 |
October 29 2009 | $1,043.69 | $1,066.83 | $1,043.69 | $1,066.11 | 5,595,040,000 |
October 28 2009 | $1,061.51 | $1,063.26 | $1,042.19 | $1,042.63 | 6,600,350,000 |
October 27 2009 | $1,067.54 | $1,072.48 | $1,060.62 | $1,063.41 | 5,337,380,000 |
October 26 2009 | $1,080.36 | $1,091.75 | $1,065.23 | $1,066.95 | 6,363,380,000 |
October 23 2009 | $1,095.62 | $1,095.83 | $1,075.49 | $1,079.60 | 4,767,460,000 |
October 22 2009 | $1,080.96 | $1,095.21 | $1,074.31 | $1,092.91 | 5,192,410,000 |
October 21 2009 | $1,090.36 | $1,101.36 | $1,080.77 | $1,081.40 | 5,616,290,000 |
October 20 2009 | $1,098.64 | $1,098.64 | $1,086.16 | $1,091.06 | 5,396,930,000 |
October 19 2009 | $1,088.22 | $1,100.17 | $1,086.48 | $1,097.91 | 4,619,240,000 |
October 16 2009 | $1,094.67 | $1,094.67 | $1,081.53 | $1,087.68 | 4,894,740,000 |
October 15 2009 | $1,090.36 | $1,096.56 | $1,086.41 | $1,096.56 | 5,369,780,000 |
October 14 2009 | $1,078.68 | $1,093.17 | $1,078.68 | $1,092.02 | 5,406,420,000 |
October 13 2009 | $1,074.96 | $1,075.30 | $1,066.71 | $1,073.19 | 4,320,480,000 |
October 12 2009 | $1,071.63 | $1,079.46 | $1,071.63 | $1,076.19 | 3,710,430,000 |
October 09 2009 | $1,065.28 | $1,071.51 | $1,063.00 | $1,071.49 | 3,763,780,000 |
October 08 2009 | $1,060.03 | $1,070.67 | $1,060.03 | $1,065.48 | 4,988,400,000 |
October 07 2009 | $1,053.65 | $1,058.02 | $1,050.10 | $1,057.58 | 4,238,220,000 |
October 06 2009 | $1,042.02 | $1,060.55 | $1,042.02 | $1,054.72 | 5,029,840,000 |
October 05 2009 | $1,026.87 | $1,042.58 | $1,025.92 | $1,040.46 | 4,313,310,000 |
October 02 2009 | $1,029.71 | $1,030.60 | $1,019.95 | $1,025.21 | 5,583,240,000 |
October 01 2009 | $1,054.91 | $1,054.91 | $1,029.45 | $1,029.85 | 5,791,450,000 |
