SPY returned 24.8% between September 1, 2020 and September 30, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $410.99 | $411.70 | $404.17 | $404.50 | 140,506,000 |
September 29 2021 | $410.21 | $411.95 | $408.94 | $409.51 | 82,329,211 |
September 28 2021 | $414.45 | $414.78 | $408.09 | $408.82 | 130,436,305 |
September 27 2021 | $417.39 | $418.56 | $416.53 | $417.23 | 61,371,113 |
September 24 2021 | $416.10 | $419.14 | $415.88 | $418.43 | 62,094,840 |
September 23 2021 | $414.60 | $419.35 | $414.36 | $417.74 | 76,395,984 |
September 22 2021 | $411.02 | $414.77 | $408.85 | $412.72 | 102,350,094 |
September 21 2021 | $411.47 | $412.77 | $408.21 | $408.74 | 92,526,109 |
September 20 2021 | $409.91 | $411.50 | $404.24 | $409.12 | 166,445,500 |
September 17 2021 | $419.38 | $419.80 | $415.70 | $416.06 | 118,425,000 |
September 16 2021 | $420.29 | $421.27 | $417.19 | $420.15 | 77,786,734 |
September 15 2021 | $417.76 | $421.32 | $416.65 | $420.82 | 78,792,227 |
September 14 2021 | $421.05 | $421.25 | $416.44 | $417.33 | 78,197,133 |
September 13 2021 | $421.53 | $421.80 | $417.28 | $419.60 | 83,738,648 |
September 10 2021 | $423.79 | $424.21 | $418.41 | $418.53 | 89,948,172 |
September 09 2021 | $423.47 | $425.23 | $421.61 | $421.85 | 57,970,406 |
September 08 2021 | $423.65 | $424.38 | $421.74 | $423.67 | 56,181,910 |
September 07 2021 | $425.36 | $425.45 | $423.51 | $424.18 | 51,671,527 |
September 03 2021 | $424.67 | $426.22 | $424.27 | $425.71 | 47,234,359 |
September 02 2021 | $425.93 | $426.62 | $424.61 | $425.81 | 42,830,871 |
September 01 2021 | $425.22 | $425.73 | $424.26 | $424.50 | 48,721,379 |
August 31 2021 | $424.81 | $425.15 | $423.68 | $424.28 | 59,300,207 |
August 30 2021 | $423.72 | $425.70 | $423.48 | $424.91 | 48,357,359 |
August 27 2021 | $420.11 | $423.42 | $420.05 | $423.05 | 77,235,109 |
August 26 2021 | $421.51 | $421.74 | $419.20 | $419.30 | 57,829,566 |
