The S&P 500 (GSPC) returned -8.9% in September 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $3,633.48 | $3,671.44 | $3,584.13 | $3,585.62 | 5,645,360,000 |
September 29 2022 | $3,687.01 | $3,687.01 | $3,610.40 | $3,640.47 | 4,681,810,000 |
September 28 2022 | $3,651.94 | $3,736.74 | $3,640.61 | $3,719.04 | 4,684,850,000 |
September 27 2022 | $3,686.44 | $3,717.53 | $3,623.29 | $3,647.29 | 4,577,740,000 |
September 26 2022 | $3,682.72 | $3,715.67 | $3,644.76 | $3,655.04 | 4,886,140,000 |
September 23 2022 | $3,727.14 | $3,727.14 | $3,647.47 | $3,693.23 | 5,144,270,000 |
September 22 2022 | $3,782.36 | $3,790.90 | $3,749.45 | $3,757.99 | 4,284,600,000 |
September 21 2022 | $3,871.40 | $3,907.07 | $3,789.49 | $3,789.93 | 4,078,330,000 |
September 20 2022 | $3,875.23 | $3,876.01 | $3,827.54 | $3,855.93 | 4,058,050,000 |
September 19 2022 | $3,849.91 | $3,900.45 | $3,838.50 | $3,899.89 | 3,766,850,000 |
September 16 2022 | $3,880.95 | $3,880.95 | $3,837.08 | $3,873.33 | 7,954,650,000 |
September 15 2022 | $3,932.41 | $3,959.14 | $3,888.28 | $3,901.35 | 4,441,830,000 |
September 14 2022 | $3,940.73 | $3,961.94 | $3,912.18 | $3,946.01 | 4,293,240,000 |
September 13 2022 | $4,037.12 | $4,037.12 | $3,921.28 | $3,932.69 | 4,224,550,000 |
September 12 2022 | $4,083.67 | $4,119.28 | $4,083.67 | $4,110.41 | 3,814,200,000 |
September 09 2022 | $4,022.94 | $4,076.81 | $4,022.94 | $4,067.36 | 3,901,940,000 |
September 08 2022 | $3,959.94 | $4,010.50 | $3,944.81 | $4,006.18 | 3,966,850,000 |
September 07 2022 | $3,909.43 | $3,987.89 | $3,906.03 | $3,979.87 | 3,890,320,000 |
September 06 2022 | $3,930.89 | $3,942.55 | $3,886.75 | $3,908.19 | 4,127,340,000 |
September 02 2022 | $3,994.66 | $4,018.43 | $3,906.21 | $3,924.26 | 3,665,850,000 |
September 01 2022 | $3,936.73 | $3,970.23 | $3,903.65 | $3,966.85 | 4,152,250,000 |
