SPY returned -0.3% in September 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2015 | $161.79 | $163.03 | $161.00 | $162.86 | 163,452,000 |
September 29 2015 | $160.00 | $161.25 | $158.86 | $159.88 | 159,045,600 |
September 28 2015 | $162.99 | $163.10 | $159.47 | $159.78 | 178,515,900 |
September 25 2015 | $165.42 | $165.72 | $163.01 | $163.90 | 155,054,800 |
September 24 2015 | $163.30 | $164.41 | $161.95 | $163.94 | 159,378,800 |
September 23 2015 | $164.97 | $165.44 | $163.95 | $164.53 | 92,790,600 |
September 22 2015 | $164.77 | $165.26 | $163.65 | $164.80 | 153,890,900 |
September 21 2015 | $166.95 | $168.00 | $165.90 | $166.96 | 105,726,200 |
September 18 2015 | $166.33 | $168.85 | $165.69 | $166.11 | 223,657,500 |
September 17 2015 | $169.11 | $171.54 | $168.48 | $168.87 | 276,046,600 |
September 16 2015 | $168.10 | $169.44 | $167.75 | $169.25 | 99,581,600 |
September 15 2015 | $166.23 | $168.24 | $165.68 | $167.79 | 113,806,200 |
September 14 2015 | $166.51 | $166.57 | $165.23 | $165.72 | 79,452,000 |
September 11 2015 | $165.19 | $166.40 | $164.47 | $166.34 | 119,691,200 |
September 10 2015 | $164.49 | $166.74 | $164.23 | $165.58 | 158,611,100 |
September 09 2015 | $168.52 | $168.65 | $164.32 | $164.69 | 149,347,700 |
September 08 2015 | $165.66 | $167.07 | $165.01 | $166.92 | 116,025,700 |
September 04 2015 | $163.05 | $163.90 | $162.00 | $162.83 | 207,081,000 |
September 03 2015 | $165.93 | $167.44 | $164.83 | $165.33 | 152,087,800 |
September 02 2015 | $164.54 | $165.25 | $162.68 | $165.21 | 160,269,300 |
September 01 2015 | $163.28 | $164.67 | $161.26 | $162.14 | 256,000,400 |
