The S&P 500 (GSPC) returned -6.2% between August 21, 2008 and September 15, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 15 2008 | $1,250.92 | $1,250.92 | $1,192.70 | $1,192.70 | 8,279,510,000 |
September 12 2008 | $1,245.88 | $1,255.09 | $1,233.81 | $1,251.70 | 6,273,260,000 |
September 11 2008 | $1,229.04 | $1,249.98 | $1,211.54 | $1,249.05 | 6,869,250,000 |
September 10 2008 | $1,227.50 | $1,243.90 | $1,221.60 | $1,232.04 | 6,543,440,000 |
September 09 2008 | $1,267.98 | $1,268.66 | $1,224.51 | $1,224.51 | 7,380,630,000 |
September 08 2008 | $1,249.50 | $1,274.42 | $1,247.12 | $1,267.79 | 7,351,340,000 |
September 05 2008 | $1,233.21 | $1,244.94 | $1,217.23 | $1,242.31 | 5,017,080,000 |
September 04 2008 | $1,271.80 | $1,271.80 | $1,232.83 | $1,236.83 | 5,212,500,000 |
September 03 2008 | $1,276.61 | $1,280.60 | $1,265.59 | $1,274.98 | 5,056,980,000 |
September 02 2008 | $1,287.83 | $1,303.04 | $1,272.20 | $1,277.58 | 4,783,560,000 |
August 29 2008 | $1,296.49 | $1,297.59 | $1,282.74 | $1,282.83 | 3,288,120,000 |
August 28 2008 | $1,283.79 | $1,300.68 | $1,283.79 | $1,300.68 | 3,854,280,000 |
August 27 2008 | $1,271.29 | $1,285.05 | $1,270.03 | $1,281.66 | 3,499,610,000 |
August 26 2008 | $1,267.03 | $1,275.65 | $1,263.21 | $1,271.51 | 3,587,570,000 |
August 25 2008 | $1,290.47 | $1,290.47 | $1,264.87 | $1,266.84 | 3,420,600,000 |
August 22 2008 | $1,277.59 | $1,293.09 | $1,277.59 | $1,292.20 | 3,741,070,000 |
August 21 2008 | $1,271.07 | $1,281.40 | $1,265.22 | $1,277.72 | 4,032,590,000 |
