The S&P 500 (GSPC) returned -7.1% in Q3 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2015 | $1,887.14 | $1,920.53 | $1,887.14 | $1,920.03 | 4,525,070,000 |
September 29 2015 | $1,881.90 | $1,899.48 | $1,871.91 | $1,884.09 | 4,132,390,000 |
September 28 2015 | $1,929.18 | $1,929.18 | $1,879.21 | $1,881.77 | 4,326,660,000 |
September 25 2015 | $1,935.93 | $1,952.89 | $1,921.50 | $1,931.34 | 3,721,870,000 |
September 24 2015 | $1,934.81 | $1,937.17 | $1,908.92 | $1,932.24 | 4,091,530,000 |
September 23 2015 | $1,943.24 | $1,949.52 | $1,932.57 | $1,938.76 | 3,190,530,000 |
September 22 2015 | $1,961.39 | $1,961.39 | $1,929.22 | $1,942.74 | 3,808,260,000 |
September 21 2015 | $1,960.84 | $1,979.64 | $1,955.80 | $1,966.97 | 3,269,350,000 |
September 18 2015 | $1,989.66 | $1,989.66 | $1,953.45 | $1,958.03 | 6,021,240,000 |
September 17 2015 | $1,995.33 | $2,020.86 | $1,986.73 | $1,990.20 | 4,183,790,000 |
September 16 2015 | $1,978.02 | $1,997.26 | $1,977.93 | $1,995.31 | 3,630,680,000 |
September 15 2015 | $1,955.10 | $1,983.19 | $1,954.30 | $1,978.09 | 3,239,860,000 |
September 14 2015 | $1,963.06 | $1,963.06 | $1,948.27 | $1,953.03 | 3,000,200,000 |
September 11 2015 | $1,951.45 | $1,961.05 | $1,939.19 | $1,961.05 | 3,218,590,000 |
September 10 2015 | $1,941.59 | $1,965.29 | $1,937.19 | $1,952.29 | 3,626,320,000 |
September 09 2015 | $1,971.45 | $1,988.63 | $1,937.88 | $1,942.04 | 3,652,120,000 |
September 08 2015 | $1,927.30 | $1,970.42 | $1,927.30 | $1,969.41 | 3,548,650,000 |
September 04 2015 | $1,947.76 | $1,947.76 | $1,911.21 | $1,921.22 | 3,167,090,000 |
September 03 2015 | $1,950.79 | $1,975.01 | $1,944.72 | $1,951.13 | 3,520,700,000 |
September 02 2015 | $1,916.52 | $1,948.91 | $1,916.52 | $1,948.86 | 3,742,620,000 |
September 01 2015 | $1,970.09 | $1,970.09 | $1,903.07 | $1,913.85 | 4,371,850,000 |
August 31 2015 | $1,986.73 | $1,986.73 | $1,965.98 | $1,972.18 | 3,915,100,000 |
August 28 2015 | $1,986.06 | $1,993.48 | $1,975.19 | $1,988.87 | 3,949,080,000 |
August 27 2015 | $1,942.77 | $1,989.60 | $1,942.77 | $1,987.66 | 5,006,390,000 |
August 26 2015 | $1,872.75 | $1,943.09 | $1,872.75 | $1,940.51 | 5,338,250,000 |
