The S&P 500 (GSPC) returned -4.1% in September 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $3,341.21 | $3,393.56 | $3,340.47 | $3,363.00 | 4,738,640,000 |
September 29 2020 | $3,350.92 | $3,357.92 | $3,327.54 | $3,335.47 | 3,661,590,000 |
September 28 2020 | $3,333.90 | $3,360.74 | $3,332.91 | $3,351.60 | 3,950,910,000 |
September 25 2020 | $3,236.66 | $3,306.88 | $3,228.44 | $3,298.46 | 3,803,330,000 |
September 24 2020 | $3,226.14 | $3,278.70 | $3,209.45 | $3,246.59 | 4,601,920,000 |
September 23 2020 | $3,320.11 | $3,323.35 | $3,232.57 | $3,236.92 | 4,378,650,000 |
September 22 2020 | $3,295.75 | $3,320.31 | $3,270.95 | $3,315.57 | 3,974,510,000 |
September 21 2020 | $3,285.57 | $3,285.57 | $3,229.10 | $3,281.06 | 4,836,070,000 |
September 18 2020 | $3,357.38 | $3,362.27 | $3,292.40 | $3,319.47 | 7,076,400,000 |
September 17 2020 | $3,346.86 | $3,375.17 | $3,328.82 | $3,357.01 | 4,379,840,000 |
September 16 2020 | $3,411.23 | $3,428.92 | $3,384.45 | $3,385.49 | 4,718,900,000 |
September 15 2020 | $3,407.73 | $3,419.48 | $3,389.25 | $3,401.20 | 4,057,190,000 |
September 14 2020 | $3,363.56 | $3,402.93 | $3,363.56 | $3,383.54 | 3,839,580,000 |
September 11 2020 | $3,352.70 | $3,368.95 | $3,310.47 | $3,340.97 | 3,710,090,000 |
September 10 2020 | $3,412.56 | $3,425.55 | $3,329.25 | $3,339.19 | 4,208,630,000 |
September 09 2020 | $3,369.82 | $3,424.77 | $3,366.84 | $3,398.96 | 3,932,520,000 |
September 08 2020 | $3,371.88 | $3,379.97 | $3,329.27 | $3,331.84 | 4,694,330,000 |
September 04 2020 | $3,453.60 | $3,479.15 | $3,349.63 | $3,426.96 | 4,438,720,000 |
September 03 2020 | $3,564.74 | $3,564.85 | $3,427.41 | $3,455.06 | 4,911,830,000 |
September 02 2020 | $3,543.76 | $3,588.11 | $3,535.23 | $3,580.84 | 4,295,640,000 |
September 01 2020 | $3,507.44 | $3,528.03 | $3,494.60 | $3,526.65 | 4,101,490,000 |
