The S&P 500 (GSPC) returned 6.1% in August 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $1,502.59 | $1,525.21 | $1,502.59 | $1,517.68 | 1,056,600,000 |
August 30 2000 | $1,509.84 | $1,510.49 | $1,500.09 | $1,502.59 | 818,400,000 |
August 29 2000 | $1,514.09 | $1,514.81 | $1,505.46 | $1,509.84 | 795,600,000 |
August 28 2000 | $1,506.45 | $1,523.95 | $1,506.45 | $1,514.09 | 733,600,000 |
August 25 2000 | $1,508.31 | $1,513.47 | $1,505.09 | $1,506.45 | 685,600,000 |
August 24 2000 | $1,505.97 | $1,511.16 | $1,501.25 | $1,508.31 | 837,100,000 |
August 23 2000 | $1,498.13 | $1,507.20 | $1,489.52 | $1,505.97 | 871,000,000 |
August 22 2000 | $1,499.48 | $1,508.45 | $1,497.42 | $1,498.13 | 818,800,000 |
August 21 2000 | $1,491.72 | $1,502.84 | $1,491.13 | $1,499.48 | 731,600,000 |
August 18 2000 | $1,496.07 | $1,499.47 | $1,488.99 | $1,491.72 | 821,400,000 |
August 17 2000 | $1,479.85 | $1,499.32 | $1,479.85 | $1,496.07 | 922,400,000 |
August 16 2000 | $1,484.43 | $1,496.09 | $1,475.74 | $1,479.85 | 929,800,000 |
August 15 2000 | $1,491.56 | $1,493.12 | $1,482.74 | $1,484.43 | 895,900,000 |
August 14 2000 | $1,471.84 | $1,491.64 | $1,468.56 | $1,491.56 | 783,800,000 |
August 11 2000 | $1,460.25 | $1,475.72 | $1,453.06 | $1,471.84 | 835,500,000 |
August 10 2000 | $1,472.87 | $1,475.15 | $1,459.89 | $1,460.25 | 940,800,000 |
August 09 2000 | $1,482.80 | $1,490.33 | $1,471.16 | $1,472.87 | 1,054,000,000 |
August 08 2000 | $1,479.32 | $1,484.52 | $1,472.61 | $1,482.80 | 992,200,000 |
August 07 2000 | $1,462.93 | $1,480.80 | $1,460.72 | $1,479.32 | 854,800,000 |
August 04 2000 | $1,452.56 | $1,462.93 | $1,451.31 | $1,462.93 | 956,000,000 |
August 03 2000 | $1,438.70 | $1,454.19 | $1,425.43 | $1,452.56 | 1,095,600,000 |
August 02 2000 | $1,438.10 | $1,451.59 | $1,433.49 | $1,438.70 | 994,500,000 |
August 01 2000 | $1,430.83 | $1,443.54 | $1,428.96 | $1,438.10 | 938,700,000 |