The S&P 500 (GSPC) returned -8.2% in September 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2001 | $1,018.61 | $1,040.94 | $1,018.61 | $1,040.94 | 1,631,500,000 |
September 27 2001 | $1,007.04 | $1,018.92 | $998.24 | $1,018.61 | 1,467,000,000 |
September 26 2001 | $1,012.27 | $1,020.29 | $1,002.62 | $1,007.04 | 1,519,100,000 |
September 25 2001 | $1,003.45 | $1,017.14 | $998.33 | $1,012.27 | 1,613,800,000 |
September 24 2001 | $965.80 | $1,008.44 | $965.80 | $1,003.45 | 1,746,600,000 |
September 21 2001 | $984.54 | $984.54 | $944.75 | $965.80 | 2,317,300,000 |
September 20 2001 | $1,016.10 | $1,016.10 | $984.49 | $984.54 | 2,004,800,000 |
September 19 2001 | $1,032.74 | $1,038.91 | $984.62 | $1,016.10 | 2,120,550,000 |
September 18 2001 | $1,038.77 | $1,046.42 | $1,029.25 | $1,032.74 | 1,650,410,000 |
September 17 2001 | $1,092.54 | $1,092.54 | $1,037.46 | $1,038.77 | 2,330,830,000 |
September 10 2001 | $1,085.78 | $1,096.94 | $1,073.15 | $1,092.54 | 1,276,600,000 |
September 07 2001 | $1,106.40 | $1,106.40 | $1,082.12 | $1,085.78 | 1,424,300,000 |
September 06 2001 | $1,131.74 | $1,131.74 | $1,105.83 | $1,106.40 | 1,359,700,000 |
September 05 2001 | $1,132.94 | $1,135.52 | $1,114.86 | $1,131.74 | 1,384,500,000 |
September 04 2001 | $1,133.58 | $1,155.40 | $1,129.06 | $1,132.94 | 1,178,300,000 |
