SPY returned -1.5% in September 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $164.68 | $165.19 | $163.78 | $164.12 | 131,302,000 |
September 29 2014 | $163.44 | $164.85 | $163.32 | $164.56 | 95,112,000 |
September 26 2014 | $163.86 | $165.27 | $163.63 | $164.86 | 103,547,000 |
September 25 2014 | $165.81 | $165.82 | $163.50 | $163.56 | 150,300,000 |
September 24 2014 | $164.97 | $166.35 | $164.54 | $166.24 | 107,276,000 |
September 23 2014 | $165.30 | $165.99 | $164.90 | $164.95 | 111,393,000 |
September 22 2014 | $166.90 | $166.92 | $165.55 | $165.90 | 125,553,000 |
September 19 2014 | $167.87 | $168.19 | $166.85 | $167.19 | 121,649,000 |
September 18 2014 | $166.96 | $167.37 | $166.74 | $167.34 | 94,990,000 |
September 17 2014 | $166.47 | $167.23 | $165.62 | $166.45 | 151,266,000 |
September 16 2014 | $164.68 | $166.53 | $164.59 | $166.23 | 116,201,000 |
September 15 2014 | $165.14 | $165.27 | $164.49 | $164.99 | 76,401,000 |
September 12 2014 | $165.92 | $165.93 | $164.64 | $165.11 | 117,409,300 |
September 11 2014 | $165.23 | $166.11 | $165.10 | $166.08 | 66,774,400 |
September 10 2014 | $165.36 | $166.00 | $164.81 | $165.89 | 67,251,000 |
September 09 2014 | $166.17 | $166.29 | $164.93 | $165.27 | 88,591,000 |
September 08 2014 | $166.60 | $166.84 | $165.83 | $166.32 | 64,146,000 |
September 05 2014 | $165.97 | $166.82 | $165.34 | $166.75 | 102,177,000 |
September 04 2014 | $166.53 | $167.14 | $165.55 | $166.01 | 85,236,000 |
September 03 2014 | $166.98 | $167.00 | $166.01 | $166.25 | 57,462,000 |
September 02 2014 | $166.64 | $166.66 | $165.72 | $166.34 | 72,426,000 |
