SPY returned -3.1% in Q3 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $421.95 | $422.13 | $416.32 | $417.86 | 115,078,500 |
September 28 2023 | $415.90 | $420.57 | $415.31 | $418.88 | 92,258,300 |
September 27 2023 | $417.48 | $418.04 | $412.79 | $416.46 | 104,705,800 |
September 26 2023 | $419.43 | $420.15 | $415.45 | $416.30 | 96,168,400 |
September 25 2023 | $419.51 | $422.54 | $419.07 | $422.50 | 70,874,500 |
September 22 2023 | $422.72 | $424.33 | $420.31 | $420.73 | 100,829,700 |
September 21 2023 | $425.89 | $426.16 | $421.52 | $421.68 | 103,976,100 |
September 20 2023 | $434.02 | $434.44 | $428.56 | $428.77 | 82,562,600 |
September 19 2023 | $432.72 | $433.31 | $430.04 | $432.75 | 66,514,600 |
September 18 2023 | $433.08 | $434.96 | $432.60 | $433.65 | 55,752,200 |
September 15 2023 | $437.08 | $437.41 | $432.95 | $433.39 | 111,761,400 |
September 14 2023 | $437.42 | $439.38 | $436.11 | $438.68 | 83,430,800 |
September 13 2023 | $434.64 | $436.10 | $433.53 | $434.93 | 60,199,300 |
September 12 2023 | $435.36 | $436.89 | $433.84 | $434.42 | 67,565,400 |
September 11 2023 | $436.61 | $437.13 | $434.89 | $436.82 | 60,180,100 |
September 08 2023 | $433.36 | $435.51 | $433.00 | $433.96 | 61,659,700 |
September 07 2023 | $431.61 | $433.99 | $431.26 | $433.31 | 70,355,400 |
September 06 2023 | $436.77 | $436.87 | $432.30 | $434.64 | 70,758,500 |
September 05 2023 | $439.04 | $439.36 | $437.52 | $437.59 | 55,166,200 |
September 01 2023 | $441.41 | $441.90 | $438.01 | $439.49 | 58,875,700 |
August 31 2023 | $439.93 | $441.08 | $438.48 | $438.67 | 66,084,600 |
August 30 2023 | $437.85 | $439.95 | $437.14 | $439.31 | 69,053,900 |
August 29 2023 | $431.17 | $437.79 | $430.98 | $437.51 | 83,081,900 |
August 28 2023 | $430.77 | $431.90 | $428.56 | $431.27 | 61,595,400 |
August 25 2023 | $427.30 | $429.85 | $423.72 | $428.56 | 102,325,100 |
