SPY returned -3.1% in Q3 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $416.30 | $416.48 | $410.75 | $412.26 | 115,111,297 |
September 28 2023 | $410.33 | $414.93 | $409.75 | $413.27 | 92,258,312 |
September 27 2023 | $411.89 | $412.45 | $407.26 | $410.88 | 104,705,797 |
September 26 2023 | $413.82 | $414.52 | $409.89 | $410.72 | 96,168,438 |
September 25 2023 | $413.89 | $416.88 | $413.46 | $416.84 | 70,874,531 |
September 22 2023 | $417.06 | $418.65 | $414.68 | $415.10 | 100,829,695 |
September 21 2023 | $420.19 | $420.45 | $415.88 | $416.03 | 104,095,797 |
September 20 2023 | $428.21 | $428.62 | $422.82 | $423.03 | 82,562,602 |
September 19 2023 | $426.92 | $427.51 | $424.28 | $426.95 | 66,514,648 |
September 18 2023 | $427.28 | $429.13 | $426.81 | $427.84 | 55,752,207 |
September 15 2023 | $431.22 | $431.55 | $427.15 | $427.59 | 111,848,898 |
September 14 2023 | $431.56 | $433.49 | $430.26 | $432.80 | 83,430,805 |
September 13 2023 | $428.82 | $430.26 | $427.73 | $429.10 | 60,199,273 |
September 12 2023 | $429.53 | $431.04 | $428.03 | $428.60 | 67,565,422 |
September 11 2023 | $430.77 | $431.27 | $429.06 | $430.97 | 60,180,121 |
September 08 2023 | $427.56 | $429.68 | $427.20 | $428.15 | 62,068,441 |
September 07 2023 | $425.83 | $428.18 | $425.49 | $427.51 | 70,355,430 |
September 06 2023 | $430.92 | $431.02 | $426.51 | $428.82 | 70,758,516 |
September 05 2023 | $433.16 | $433.48 | $431.66 | $431.73 | 55,166,207 |
September 01 2023 | $435.50 | $435.98 | $432.15 | $433.60 | 58,944,102 |
August 31 2023 | $434.04 | $435.18 | $432.61 | $432.79 | 66,084,562 |
August 30 2023 | $431.99 | $434.06 | $431.28 | $433.43 | 69,053,914 |
August 29 2023 | $425.39 | $431.93 | $425.21 | $431.65 | 83,081,922 |
August 28 2023 | $425.00 | $426.11 | $422.82 | $425.50 | 61,595,391 |
August 25 2023 | $421.58 | $424.10 | $418.04 | $422.82 | 102,325,102 |