sandp 500 august 18 2015 to september 18 2015

The S&P 500 (GSPC) returned -6.8% between August 18, 2015 and September 18, 2015.

DATEOPENHIGHLOWCLOSEVOLUME
September 18 2015
$1,989.66
$1,989.66
$1,953.45
$1,958.03
6,021,240,000
September 17 2015
$1,995.33
$2,020.86
$1,986.73
$1,990.20
4,183,790,000
September 16 2015
$1,978.02
$1,997.26
$1,977.93
$1,995.31
3,630,680,000
September 15 2015
$1,955.10
$1,983.19
$1,954.30
$1,978.09
3,239,860,000
September 14 2015
$1,963.06
$1,963.06
$1,948.27
$1,953.03
3,000,200,000
September 11 2015
$1,951.45
$1,961.05
$1,939.19
$1,961.05
3,218,590,000
September 10 2015
$1,941.59
$1,965.29
$1,937.19
$1,952.29
3,626,320,000
September 09 2015
$1,971.45
$1,988.63
$1,937.88
$1,942.04
3,652,120,000
September 08 2015
$1,927.30
$1,970.42
$1,927.30
$1,969.41
3,548,650,000
September 04 2015
$1,947.76
$1,947.76
$1,911.21
$1,921.22
3,167,090,000
September 03 2015
$1,950.79
$1,975.01
$1,944.72
$1,951.13
3,520,700,000
September 02 2015
$1,916.52
$1,948.91
$1,916.52
$1,948.86
3,742,620,000
September 01 2015
$1,970.09
$1,970.09
$1,903.07
$1,913.85
4,371,850,000
August 31 2015
$1,986.73
$1,986.73
$1,965.98
$1,972.18
3,915,100,000
August 28 2015
$1,986.06
$1,993.48
$1,975.19
$1,988.87
3,949,080,000
August 27 2015
$1,942.77
$1,989.60
$1,942.77
$1,987.66
5,006,390,000
August 26 2015
$1,872.75
$1,943.09
$1,872.75
$1,940.51
5,338,250,000
August 25 2015
$1,898.08
$1,948.04
$1,867.08
$1,867.61
5,183,560,000
August 24 2015
$1,965.15
$1,965.15
$1,867.01
$1,893.21
6,612,690,000
August 21 2015
$2,034.08
$2,034.08
$1,970.89
$1,970.89
5,018,240,000
August 20 2015
$2,076.61
$2,076.61
$2,035.73
$2,035.73
3,922,470,000
August 19 2015
$2,095.69
$2,096.17
$2,070.53
$2,079.61
3,512,920,000
August 18 2015
$2,101.99
$2,103.47
$2,094.14
$2,096.92
2,949,990,000

Related Searches