SPY returned 2.2% in September 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $136.86 | $137.72 | $136.59 | $137.29 | 143,937,000 |
September 27 2013 | $137.97 | $138.21 | $137.66 | $138.02 | 99,141,800 |
September 26 2013 | $138.36 | $139.05 | $138.14 | $138.66 | 77,146,900 |
September 25 2013 | $138.62 | $138.90 | $138.01 | $138.13 | 117,306,500 |
September 24 2013 | $138.83 | $139.35 | $138.27 | $138.53 | 106,333,100 |
September 23 2013 | $139.31 | $139.45 | $138.42 | $138.86 | 104,616,500 |
September 20 2013 | $140.82 | $140.82 | $139.39 | $139.50 | 132,867,100 |
September 19 2013 | $141.10 | $141.17 | $140.35 | $140.49 | 146,616,900 |
September 18 2013 | $139.06 | $141.10 | $138.71 | $140.72 | 203,460,600 |
September 17 2013 | $138.61 | $139.14 | $138.61 | $139.11 | 82,523,300 |
September 16 2013 | $139.18 | $139.25 | $138.27 | $138.49 | 106,299,200 |
September 13 2013 | $137.53 | $137.80 | $137.22 | $137.70 | 72,727,800 |
September 12 2013 | $137.70 | $137.88 | $137.20 | $137.39 | 83,209,000 |
September 11 2013 | $137.13 | $137.75 | $136.90 | $137.75 | 94,545,900 |
September 10 2013 | $137.13 | $137.35 | $136.83 | $137.32 | 105,847,200 |
September 09 2013 | $135.35 | $136.39 | $135.35 | $136.31 | 87,559,300 |
September 06 2013 | $135.40 | $135.78 | $133.75 | $135.02 | 159,756,500 |
September 05 2013 | $134.87 | $135.31 | $134.77 | $134.96 | 63,090,500 |
September 04 2013 | $133.71 | $135.01 | $133.47 | $134.78 | 97,389,400 |
September 03 2013 | $134.36 | $134.65 | $133.12 | $133.68 | 142,375,100 |
