SPY returned -3.1% in Q3 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $420.79 | $420.96 | $415.17 | $416.70 | 115,111,297 |
September 28 2023 | $414.75 | $419.40 | $414.16 | $417.72 | 92,258,312 |
September 27 2023 | $416.32 | $416.89 | $411.64 | $415.31 | 104,705,797 |
September 26 2023 | $418.27 | $418.98 | $414.31 | $415.14 | 96,168,438 |
September 25 2023 | $418.35 | $421.37 | $417.91 | $421.33 | 70,874,531 |
September 22 2023 | $421.55 | $423.16 | $419.15 | $419.57 | 100,829,695 |
September 21 2023 | $424.72 | $424.98 | $420.36 | $420.52 | 104,095,797 |
September 20 2023 | $432.82 | $433.23 | $427.38 | $427.58 | 82,562,602 |
September 19 2023 | $431.52 | $432.12 | $428.85 | $431.55 | 66,514,648 |
September 18 2023 | $431.88 | $433.75 | $431.40 | $432.45 | 55,752,207 |
September 15 2023 | $435.87 | $436.20 | $431.75 | $432.19 | 111,848,898 |
September 14 2023 | $436.21 | $438.16 | $434.89 | $437.46 | 83,430,805 |
September 13 2023 | $433.44 | $434.89 | $432.33 | $433.72 | 60,199,273 |
September 12 2023 | $434.15 | $435.69 | $432.64 | $433.22 | 67,565,422 |
September 11 2023 | $435.40 | $435.92 | $433.69 | $435.61 | 60,180,121 |
September 08 2023 | $432.16 | $434.31 | $431.80 | $432.76 | 62,068,441 |
September 07 2023 | $430.42 | $432.79 | $430.07 | $432.11 | 70,355,430 |
September 06 2023 | $435.56 | $435.67 | $431.10 | $433.44 | 70,758,516 |
September 05 2023 | $437.82 | $438.14 | $436.31 | $436.38 | 55,166,207 |
September 01 2023 | $440.19 | $440.68 | $436.80 | $438.27 | 58,944,102 |
August 31 2023 | $438.72 | $439.86 | $437.27 | $437.45 | 66,084,562 |
August 30 2023 | $436.64 | $438.74 | $435.93 | $438.10 | 69,053,914 |
August 29 2023 | $429.97 | $436.58 | $429.79 | $436.30 | 83,081,922 |
August 28 2023 | $429.58 | $430.70 | $427.37 | $430.08 | 61,595,391 |
August 25 2023 | $426.12 | $428.66 | $422.54 | $427.37 | 102,325,102 |
