SPY returned -5.3% in September 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $423.21 | $423.39 | $417.56 | $419.10 | 115,078,500 |
September 28 2023 | $417.14 | $421.82 | $416.54 | $420.12 | 92,258,300 |
September 27 2023 | $418.72 | $419.29 | $414.01 | $417.70 | 104,705,800 |
September 26 2023 | $420.68 | $421.40 | $416.69 | $417.53 | 96,168,400 |
September 25 2023 | $420.76 | $423.80 | $420.32 | $423.76 | 70,874,500 |
September 22 2023 | $423.97 | $425.59 | $421.56 | $421.98 | 100,829,700 |
September 21 2023 | $427.16 | $427.42 | $422.78 | $422.93 | 103,976,100 |
September 20 2023 | $435.31 | $435.73 | $429.84 | $430.04 | 82,562,600 |
September 19 2023 | $434.00 | $434.60 | $431.32 | $434.03 | 66,514,600 |
September 18 2023 | $434.37 | $436.25 | $433.89 | $434.93 | 55,752,200 |
September 15 2023 | $438.38 | $438.71 | $434.24 | $434.68 | 111,761,400 |
September 14 2023 | $438.72 | $440.68 | $437.40 | $439.98 | 83,430,800 |
September 13 2023 | $435.94 | $437.39 | $434.82 | $436.22 | 60,199,300 |
September 12 2023 | $436.65 | $438.19 | $435.13 | $435.71 | 67,565,400 |
September 11 2023 | $437.91 | $438.43 | $436.18 | $438.11 | 60,180,100 |
September 08 2023 | $434.65 | $436.81 | $434.28 | $435.25 | 61,659,700 |
September 07 2023 | $432.90 | $435.28 | $432.55 | $434.60 | 70,355,400 |
September 06 2023 | $438.07 | $438.17 | $433.58 | $435.94 | 70,758,500 |
September 05 2023 | $440.34 | $440.66 | $438.82 | $438.89 | 55,166,200 |
September 01 2023 | $442.73 | $443.21 | $439.32 | $440.79 | 58,875,700 |
