The S&P 500 (GSPC) returned -0.5% in October 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $1,398.66 | $1,432.22 | $1,398.66 | $1,429.40 | 1,366,400,000 |
October 30 2000 | $1,379.58 | $1,406.36 | $1,376.86 | $1,398.66 | 1,186,500,000 |
October 27 2000 | $1,364.44 | $1,384.57 | $1,364.13 | $1,379.58 | 1,086,300,000 |
October 26 2000 | $1,364.90 | $1,372.72 | $1,337.81 | $1,364.44 | 1,303,800,000 |
October 25 2000 | $1,398.13 | $1,398.13 | $1,362.21 | $1,364.90 | 1,315,600,000 |
October 24 2000 | $1,395.78 | $1,415.64 | $1,388.13 | $1,398.13 | 1,158,600,000 |
October 23 2000 | $1,396.93 | $1,406.96 | $1,387.75 | $1,395.78 | 1,046,800,000 |
October 20 2000 | $1,388.76 | $1,408.47 | $1,382.19 | $1,396.93 | 1,177,400,000 |
October 19 2000 | $1,342.13 | $1,389.93 | $1,342.13 | $1,388.76 | 1,297,900,000 |
October 18 2000 | $1,349.97 | $1,356.65 | $1,305.79 | $1,342.13 | 1,441,700,000 |
October 17 2000 | $1,374.62 | $1,380.99 | $1,342.34 | $1,349.97 | 1,161,500,000 |
October 16 2000 | $1,374.17 | $1,379.48 | $1,365.06 | $1,374.62 | 1,005,400,000 |
October 13 2000 | $1,329.78 | $1,374.17 | $1,327.08 | $1,374.17 | 1,223,900,000 |
October 12 2000 | $1,364.59 | $1,374.93 | $1,328.06 | $1,329.78 | 1,388,600,000 |
October 11 2000 | $1,387.02 | $1,387.02 | $1,349.67 | $1,364.59 | 1,387,500,000 |
October 10 2000 | $1,402.03 | $1,408.83 | $1,383.85 | $1,387.02 | 1,044,000,000 |
October 09 2000 | $1,408.99 | $1,409.69 | $1,392.48 | $1,402.03 | 716,600,000 |
October 06 2000 | $1,436.28 | $1,443.30 | $1,397.06 | $1,408.99 | 1,150,100,000 |
October 05 2000 | $1,434.32 | $1,444.17 | $1,431.80 | $1,436.28 | 1,176,100,000 |
October 04 2000 | $1,426.46 | $1,439.99 | $1,416.31 | $1,434.32 | 1,167,400,000 |
October 03 2000 | $1,436.23 | $1,454.82 | $1,425.28 | $1,426.46 | 1,098,100,000 |
October 02 2000 | $1,436.52 | $1,445.60 | $1,429.83 | $1,436.23 | 1,051,200,000 |