The S&P 500 (GSPC) returned 2.4% in September 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $1,447.13 | $1,447.13 | $1,435.60 | $1,440.67 | 3,509,230,000 |
September 27 2012 | $1,433.36 | $1,450.20 | $1,433.36 | $1,447.15 | 3,150,330,000 |
September 26 2012 | $1,441.60 | $1,441.60 | $1,430.53 | $1,433.32 | 3,565,380,000 |
September 25 2012 | $1,456.94 | $1,463.24 | $1,441.59 | $1,441.59 | 3,739,900,000 |
September 24 2012 | $1,459.76 | $1,460.72 | $1,452.06 | $1,456.89 | 3,008,920,000 |
September 21 2012 | $1,460.34 | $1,467.07 | $1,459.51 | $1,460.15 | 4,833,870,000 |
September 20 2012 | $1,461.05 | $1,461.23 | $1,449.98 | $1,460.26 | 3,382,520,000 |
September 19 2012 | $1,459.50 | $1,465.15 | $1,457.88 | $1,461.05 | 3,451,360,000 |
September 18 2012 | $1,461.19 | $1,461.47 | $1,456.13 | $1,459.32 | 3,377,390,000 |
September 17 2012 | $1,465.42 | $1,465.63 | $1,457.55 | $1,461.19 | 3,482,430,000 |
September 14 2012 | $1,460.07 | $1,474.51 | $1,460.07 | $1,465.77 | 5,041,990,000 |
September 13 2012 | $1,436.56 | $1,463.76 | $1,435.34 | $1,459.99 | 4,606,550,000 |
September 12 2012 | $1,433.56 | $1,439.15 | $1,432.99 | $1,436.56 | 3,641,200,000 |
September 11 2012 | $1,429.13 | $1,437.76 | $1,429.13 | $1,433.56 | 3,509,630,000 |
September 10 2012 | $1,437.92 | $1,438.74 | $1,428.98 | $1,429.08 | 3,223,670,000 |
September 07 2012 | $1,432.12 | $1,437.92 | $1,431.45 | $1,437.92 | 3,717,620,000 |
September 06 2012 | $1,403.74 | $1,432.12 | $1,403.74 | $1,432.12 | 3,952,870,000 |
September 05 2012 | $1,404.94 | $1,408.81 | $1,401.25 | $1,403.44 | 3,389,110,000 |
September 04 2012 | $1,406.54 | $1,409.31 | $1,396.56 | $1,404.94 | 3,200,310,000 |
