The S&P 500 (GSPC) returned 2.8% in September 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $1,687.26 | $1,687.26 | $1,674.99 | $1,681.55 | 3,308,630,000 |
September 27 2013 | $1,695.52 | $1,695.52 | $1,687.11 | $1,691.75 | 2,951,700,000 |
September 26 2013 | $1,694.05 | $1,703.85 | $1,693.11 | $1,698.67 | 2,813,930,000 |
September 25 2013 | $1,698.02 | $1,701.71 | $1,691.88 | $1,692.77 | 3,148,730,000 |
September 24 2013 | $1,702.60 | $1,707.63 | $1,694.90 | $1,697.42 | 3,268,930,000 |
September 23 2013 | $1,711.44 | $1,711.44 | $1,697.10 | $1,701.84 | 3,126,950,000 |
September 20 2013 | $1,722.44 | $1,725.23 | $1,708.89 | $1,709.91 | 5,074,030,000 |
September 19 2013 | $1,727.34 | $1,729.86 | $1,720.20 | $1,722.34 | 3,740,130,000 |
September 18 2013 | $1,705.74 | $1,729.44 | $1,700.35 | $1,725.52 | 3,989,760,000 |
September 17 2013 | $1,697.73 | $1,705.52 | $1,697.73 | $1,704.76 | 2,774,240,000 |
September 16 2013 | $1,691.70 | $1,704.95 | $1,691.70 | $1,697.60 | 3,079,800,000 |
September 13 2013 | $1,685.04 | $1,688.73 | $1,682.22 | $1,687.99 | 2,736,500,000 |
September 12 2013 | $1,689.21 | $1,689.97 | $1,681.96 | $1,683.42 | 3,106,290,000 |
September 11 2013 | $1,681.04 | $1,689.13 | $1,678.70 | $1,689.13 | 3,135,460,000 |
September 10 2013 | $1,675.11 | $1,684.09 | $1,675.11 | $1,683.99 | 3,691,800,000 |
September 09 2013 | $1,656.85 | $1,672.40 | $1,656.85 | $1,671.71 | 3,102,780,000 |
September 06 2013 | $1,657.44 | $1,664.83 | $1,640.62 | $1,655.17 | 3,123,880,000 |
September 05 2013 | $1,653.28 | $1,659.17 | $1,653.07 | $1,655.08 | 2,957,110,000 |
September 04 2013 | $1,640.72 | $1,655.72 | $1,637.41 | $1,653.08 | 3,312,150,000 |
September 03 2013 | $1,635.95 | $1,651.35 | $1,633.41 | $1,639.77 | 3,731,610,000 |
