SPY returned -4.9% in September 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $413.35 | $414.06 | $406.48 | $406.82 | 140,506,000 |
September 29 2021 | $412.56 | $414.31 | $411.29 | $411.86 | 82,329,200 |
September 28 2021 | $416.83 | $417.16 | $410.43 | $411.17 | 130,436,300 |
September 27 2021 | $419.78 | $420.96 | $418.92 | $419.62 | 61,371,100 |
September 24 2021 | $418.48 | $421.55 | $418.27 | $420.83 | 62,094,800 |
September 23 2021 | $416.98 | $421.76 | $416.74 | $420.13 | 76,396,000 |
September 22 2021 | $413.38 | $417.15 | $411.19 | $415.09 | 102,350,100 |
September 21 2021 | $413.83 | $415.14 | $410.55 | $411.08 | 92,526,100 |
September 20 2021 | $412.27 | $413.86 | $406.56 | $411.47 | 166,445,500 |
September 17 2021 | $421.78 | $422.21 | $418.09 | $418.45 | 118,425,000 |
September 16 2021 | $422.70 | $423.69 | $419.59 | $422.56 | 77,786,700 |
September 15 2021 | $420.15 | $423.73 | $419.04 | $423.23 | 78,792,200 |
September 14 2021 | $423.46 | $423.67 | $418.83 | $419.73 | 78,197,100 |
September 13 2021 | $423.95 | $424.22 | $419.67 | $422.01 | 83,738,600 |
September 10 2021 | $426.22 | $426.65 | $420.81 | $420.93 | 89,948,200 |
September 09 2021 | $425.90 | $427.67 | $424.03 | $424.27 | 57,970,400 |
September 08 2021 | $426.08 | $426.82 | $424.16 | $426.10 | 56,181,900 |
September 07 2021 | $427.80 | $427.89 | $425.94 | $426.62 | 51,671,500 |
September 03 2021 | $427.11 | $428.67 | $426.70 | $428.15 | 47,170,500 |
September 02 2021 | $428.37 | $429.06 | $427.04 | $428.25 | 42,501,000 |
September 01 2021 | $427.66 | $428.18 | $426.70 | $426.94 | 48,721,400 |
