The S&P 500 (GSPC) returned 0.9% between October 9, 2023 and October 13, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 13 2023 20:00 | $4,327.78 | $4,327.78 | $4,327.78 | $4,327.78 | — |
October 13 2023 19:30 | $4,323.71 | $4,329.22 | $4,316.60 | $4,328.34 | 362,524,000 |
October 13 2023 19:00 | $4,328.89 | $4,328.89 | $4,328.89 | $4,328.89 | — |
October 13 2023 18:30 | $4,327.07 | $4,332.96 | $4,320.92 | $4,328.62 | 116,083,000 |
October 13 2023 17:30 | $4,314.90 | $4,331.49 | $4,311.97 | $4,327.12 | 215,688,000 |
October 13 2023 16:30 | $4,341.60 | $4,345.75 | $4,314.42 | $4,314.92 | 210,019,311 |
October 13 2023 15:30 | $4,334.00 | $4,342.26 | $4,323.82 | $4,341.63 | 226,634,517 |
October 13 2023 14:30 | $4,357.33 | $4,363.31 | $4,329.23 | $4,334.00 | 289,550,136 |
October 13 2023 13:30 | $4,360.49 | $4,377.10 | $4,354.92 | $4,357.44 | 369,334,643 |
October 12 2023 20:00 | $4,349.61 | $4,349.61 | $4,349.61 | $4,349.61 | — |
October 12 2023 19:30 | $4,346.65 | $4,355.27 | $4,346.64 | $4,349.45 | 350,836,000 |
October 12 2023 19:00 | $4,343.00 | $4,343.00 | $4,343.00 | $4,343.00 | — |
October 12 2023 18:30 | $4,338.61 | $4,346.14 | $4,336.71 | $4,342.25 | 110,322,000 |
October 12 2023 17:30 | $4,347.25 | $4,349.45 | $4,325.43 | $4,338.65 | 260,002,000 |
October 12 2023 16:30 | $4,384.90 | $4,385.37 | $4,346.95 | $4,347.25 | 235,307,209 |
October 12 2023 15:30 | $4,374.88 | $4,385.85 | $4,371.52 | $4,384.93 | 216,829,036 |
October 12 2023 14:30 | $4,372.30 | $4,381.30 | $4,365.36 | $4,374.94 | 282,103,998 |
October 12 2023 13:30 | $4,380.94 | $4,382.67 | $4,362.95 | $4,372.21 | 406,335,601 |
October 11 2023 20:00 | $4,376.95 | $4,376.95 | $4,376.95 | $4,376.95 | — |
October 11 2023 19:30 | $4,367.63 | $4,378.64 | $4,366.55 | $4,376.80 | 337,336,000 |
October 11 2023 19:00 | $4,363.28 | $4,363.28 | $4,363.28 | $4,363.28 | — |
October 11 2023 18:30 | $4,359.30 | $4,365.98 | $4,359.09 | $4,363.42 | 101,794,000 |
October 11 2023 17:30 | $4,350.28 | $4,365.72 | $4,345.34 | $4,359.19 | 192,199,000 |
October 11 2023 16:30 | $4,352.18 | $4,356.56 | $4,347.31 | $4,350.29 | 175,015,575 |
October 11 2023 15:30 | $4,357.72 | $4,363.35 | $4,350.28 | $4,352.20 | 210,433,637 |
