SPY returned -0.3% in September 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2015 | $161.31 | $162.55 | $160.52 | $162.38 | 163,452,000 |
September 29 2015 | $159.53 | $160.77 | $158.39 | $159.40 | 159,045,600 |
September 28 2015 | $162.50 | $162.61 | $159.00 | $159.31 | 178,515,900 |
September 25 2015 | $164.93 | $165.23 | $162.53 | $163.41 | 155,054,800 |
September 24 2015 | $162.82 | $163.92 | $161.47 | $163.45 | 159,378,800 |
September 23 2015 | $164.48 | $164.95 | $163.46 | $164.05 | 92,790,600 |
September 22 2015 | $164.28 | $164.77 | $163.16 | $164.31 | 153,890,900 |
September 21 2015 | $166.45 | $167.50 | $165.41 | $166.47 | 105,726,200 |
September 18 2015 | $165.83 | $168.35 | $165.20 | $165.61 | 223,657,500 |
September 17 2015 | $168.61 | $171.03 | $167.99 | $168.36 | 276,046,600 |
September 16 2015 | $167.60 | $168.94 | $167.25 | $168.74 | 99,581,600 |
September 15 2015 | $165.73 | $167.74 | $165.19 | $167.29 | 113,806,200 |
September 14 2015 | $166.02 | $166.07 | $164.74 | $165.23 | 79,452,000 |
September 11 2015 | $164.70 | $165.91 | $163.98 | $165.84 | 119,691,200 |
September 10 2015 | $164.01 | $166.25 | $163.75 | $165.09 | 158,611,100 |
September 09 2015 | $168.02 | $168.15 | $163.83 | $164.20 | 149,347,700 |
September 08 2015 | $165.17 | $166.58 | $164.52 | $166.43 | 116,025,700 |
September 04 2015 | $162.57 | $163.42 | $161.52 | $162.35 | 207,081,000 |
September 03 2015 | $165.44 | $166.95 | $164.34 | $164.84 | 152,087,800 |
September 02 2015 | $164.06 | $164.77 | $162.20 | $164.72 | 160,269,300 |
September 01 2015 | $162.79 | $164.18 | $160.78 | $161.65 | 256,000,400 |
