The S&P 500 (GSPC) returned 0.8% in September 1982.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 1982 | $121.62 | $121.62 | $120.14 | $120.42 | 62,610,000 |
September 29 1982 | $123.24 | $123.24 | $121.28 | $121.63 | 62,550,000 |
September 28 1982 | $123.62 | $124.16 | $123.21 | $123.24 | 65,900,000 |
September 27 1982 | $123.32 | $123.62 | $122.75 | $123.62 | 44,840,000 |
September 24 1982 | $123.79 | $123.80 | $123.11 | $123.32 | 54,600,000 |
September 23 1982 | $123.99 | $124.19 | $122.96 | $123.81 | 68,260,000 |
September 22 1982 | $124.90 | $126.43 | $123.99 | $123.99 | 113,150,000 |
September 21 1982 | $122.51 | $124.91 | $122.51 | $124.88 | 82,920,000 |
September 20 1982 | $122.54 | $122.54 | $121.48 | $122.51 | 58,520,000 |
September 17 1982 | $123.76 | $123.76 | $122.34 | $122.55 | 63,950,000 |
September 16 1982 | $124.28 | $124.88 | $123.65 | $123.77 | 78,900,000 |
September 15 1982 | $123.09 | $124.81 | $122.72 | $124.29 | 69,680,000 |
September 14 1982 | $122.27 | $123.69 | $122.27 | $123.10 | 83,070,000 |
September 13 1982 | $120.94 | $122.24 | $120.25 | $122.24 | 59,520,000 |
September 10 1982 | $121.97 | $121.98 | $120.27 | $120.97 | 71,080,000 |
September 09 1982 | $122.19 | $123.22 | $121.90 | $121.97 | 73,090,000 |
September 08 1982 | $121.33 | $123.11 | $121.19 | $122.20 | 77,960,000 |
September 07 1982 | $122.68 | $122.68 | $121.19 | $121.37 | 68,960,000 |
September 03 1982 | $120.31 | $123.64 | $120.31 | $122.68 | 130,910,000 |
September 02 1982 | $118.24 | $120.32 | $117.84 | $120.29 | 74,740,000 |
September 01 1982 | $119.52 | $120.05 | $117.98 | $118.25 | 82,830,000 |