SPY returned -4% in September 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $310.52 | $315.37 | $310.33 | $312.20 | 104,081,100 |
September 29 2020 | $311.34 | $312.09 | $309.15 | $309.85 | 51,304,000 |
September 28 2020 | $310.64 | $312.27 | $309.65 | $311.55 | 64,584,600 |
September 25 2020 | $300.72 | $307.25 | $299.85 | $306.46 | 71,069,400 |
September 24 2020 | $299.46 | $304.66 | $298.13 | $301.58 | 76,681,300 |
September 23 2020 | $308.48 | $308.76 | $300.28 | $300.78 | 93,112,200 |
September 22 2020 | $306.31 | $308.48 | $303.78 | $307.92 | 63,612,100 |
September 21 2020 | $303.63 | $304.97 | $299.93 | $304.82 | 99,450,800 |
September 18 2020 | $312.65 | $312.76 | $305.75 | $308.25 | 105,877,900 |
September 17 2020 | $309.72 | $313.56 | $309.19 | $311.84 | 91,523,300 |
September 16 2020 | $317.10 | $318.54 | $314.33 | $314.60 | 82,096,000 |
September 15 2020 | $316.74 | $317.58 | $314.28 | $315.86 | 52,920,900 |
September 14 2020 | $313.37 | $316.05 | $310.33 | $314.27 | 65,605,700 |
September 11 2020 | $311.82 | $312.89 | $307.34 | $310.18 | 84,680,200 |
September 10 2020 | $317.39 | $318.05 | $309.06 | $310.03 | 90,569,500 |
September 09 2020 | $313.43 | $317.98 | $312.55 | $315.51 | 91,462,300 |
September 08 2020 | $312.65 | $318.15 | $309.09 | $309.40 | 114,465,300 |
September 04 2020 | $321.39 | $322.97 | $310.94 | $318.09 | 139,156,300 |
September 03 2020 | $330.44 | $330.91 | $318.10 | $320.70 | 148,011,100 |
September 02 2020 | $329.32 | $333.11 | $328.17 | $332.13 | 69,540,000 |
September 01 2020 | $325.18 | $327.50 | $324.28 | $327.40 | 54,908,700 |
