SPY returned -7.4% in October 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $240.11 | $242.40 | $239.64 | $240.10 | 128,296,305 |
October 30 2018 | $233.92 | $237.87 | $233.43 | $237.56 | 157,116,000 |
October 29 2018 | $238.47 | $239.76 | $230.53 | $234.09 | 160,749,109 |
October 26 2018 | $235.92 | $240.42 | $232.70 | $235.39 | 201,574,594 |
October 25 2018 | $237.21 | $241.14 | $236.19 | $239.61 | 138,061,500 |
October 24 2018 | $242.49 | $242.87 | $234.84 | $235.39 | 177,806,703 |
October 23 2018 | $240.38 | $243.86 | $238.30 | $242.74 | 146,352,703 |
October 22 2018 | $245.75 | $246.07 | $243.45 | $243.98 | 82,415,805 |
October 19 2018 | $245.86 | $247.79 | $244.39 | $245.08 | 139,901,594 |
October 18 2018 | $247.88 | $248.47 | $243.95 | $245.22 | 134,557,500 |
October 17 2018 | $248.80 | $249.43 | $246.24 | $248.81 | 110,626,000 |
October 16 2018 | $245.39 | $249.14 | $244.92 | $248.76 | 118,255,797 |
October 15 2018 | $244.46 | $245.78 | $243.35 | $243.44 | 102,263,695 |
October 12 2018 | $245.54 | $245.83 | $241.64 | $244.82 | 183,186,500 |
October 11 2018 | $245.82 | $247.43 | $239.86 | $241.46 | 274,840,500 |
October 10 2018 | $254.47 | $254.54 | $246.53 | $246.90 | 214,731,016 |
October 09 2018 | $254.97 | $256.27 | $254.42 | $254.97 | 74,338,977 |
October 08 2018 | $254.66 | $255.70 | $253.29 | $255.35 | 87,742,172 |
October 05 2018 | $257.01 | $257.52 | $253.93 | $255.35 | 105,951,695 |
October 04 2018 | $258.33 | $258.38 | $255.21 | $256.78 | 111,545,906 |
October 03 2018 | $259.71 | $260.13 | $258.45 | $258.81 | 64,694,594 |
October 02 2018 | $258.67 | $259.37 | $258.29 | $258.67 | 47,258,230 |
October 01 2018 | $259.15 | $259.88 | $258.15 | $258.82 | 62,078,941 |