sandp 500 june 1 2008 to august 31 2009

The S&P 500 (GSPC) returned -27.1% between June 1, 2008 and August 31, 2009.

DATE OPEN HIGH LOW CLOSE VOLUME
August 31 2009
$1,025.21
$1,025.21
$1,014.62
$1,020.62
5,004,560,000
August 28 2009
$1,031.62
$1,039.47
$1,023.13
$1,028.93
5,785,780,000
August 27 2009
$1,027.81
$1,033.33
$1,016.20
$1,030.98
5,785,880,000
August 26 2009
$1,027.35
$1,032.47
$1,021.57
$1,028.12
5,080,060,000
August 25 2009
$1,026.63
$1,037.75
$1,026.21
$1,028.00
5,768,740,000
August 24 2009
$1,026.59
$1,035.82
$1,022.48
$1,025.57
6,302,450,000
August 21 2009
$1,009.06
$1,027.59
$1,009.06
$1,026.13
5,885,550,000
August 20 2009
$996.41
$1,008.92
$996.39
$1,007.37
4,893,160,000
August 19 2009
$986.88
$999.61
$980.62
$996.46
4,257,000,000
August 18 2009
$980.62
$991.20
$980.62
$989.67
4,198,970,000
August 17 2009
$998.18
$998.18
$978.51
$979.73
4,088,570,000
August 14 2009
$1,012.23
$1,012.60
$994.60
$1,004.09
4,940,750,000
August 13 2009
$1,005.86
$1,013.14
$1,000.82
$1,012.73
5,250,660,000
August 12 2009
$994.00
$1,012.78
$993.36
$1,005.81
5,498,170,000
August 11 2009
$1,005.77
$1,005.77
$992.40
$994.35
5,773,160,000
August 10 2009
$1,008.89
$1,010.12
$1,000.99
$1,007.10
5,406,080,000
August 07 2009
$999.83
$1,018.00
$999.83
$1,010.48
6,827,090,000
August 06 2009
$1,004.06
$1,008.00
$992.49
$997.08
6,753,380,000
August 05 2009
$1,005.41
$1,006.64
$994.31
$1,002.72
7,242,120,000
August 04 2009
$1,001.41
$1,007.12
$996.68
$1,005.65
5,713,700,000
August 03 2009
$990.22
$1,003.61
$990.22
$1,002.63
5,603,440,000
July 31 2009
$986.80
$993.18
$982.85
$987.48
5,139,070,000
July 30 2009
$976.01
$996.68
$976.01
$986.75
6,035,180,000
July 29 2009
$977.66
$977.76
$968.65
$975.15
5,178,770,000
July 28 2009
$981.48
$982.35
$969.35
$979.62
5,490,350,000
Unlock 2x data

Related Searches