SPY returned 1.8% in September 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $221.73 | $222.60 | $221.55 | $222.52 | 85,578,000 |
September 28 2017 | $221.19 | $221.82 | $221.10 | $221.74 | 44,778,800 |
September 27 2017 | $221.33 | $221.87 | $220.43 | $221.48 | 81,001,400 |
September 26 2017 | $220.92 | $221.17 | $220.38 | $220.62 | 54,082,000 |
September 25 2017 | $220.68 | $221.03 | $219.73 | $220.48 | 57,064,400 |
September 22 2017 | $220.59 | $221.10 | $220.56 | $220.94 | 51,214,000 |
September 21 2017 | $221.33 | $221.41 | $220.71 | $220.89 | 48,211,400 |
September 20 2017 | $221.49 | $221.60 | $220.48 | $221.49 | 59,574,100 |
September 19 2017 | $221.43 | $221.49 | $221.08 | $221.41 | 47,108,100 |
September 18 2017 | $221.09 | $221.54 | $220.79 | $221.18 | 46,235,200 |
September 15 2017 | $220.27 | $220.80 | $220.17 | $220.71 | 95,432,400 |
September 14 2017 | $220.16 | $220.62 | $219.99 | $220.42 | 95,446,300 |
September 13 2017 | $220.09 | $220.52 | $219.98 | $220.49 | 59,228,000 |
September 12 2017 | $220.01 | $220.42 | $219.83 | $220.38 | 56,896,000 |
September 11 2017 | $218.61 | $219.72 | $218.59 | $219.64 | 71,364,800 |
September 08 2017 | $217.29 | $217.79 | $217.08 | $217.32 | 63,832,800 |
September 07 2017 | $217.91 | $217.93 | $217.17 | $217.58 | 58,034,700 |
September 06 2017 | $217.55 | $217.94 | $217.02 | $217.61 | 57,916,900 |
September 05 2017 | $217.92 | $218.15 | $215.89 | $216.87 | 91,398,800 |
September 01 2017 | $218.51 | $218.87 | $218.29 | $218.43 | 62,007,000 |
