The S&P 500 (GSPC) returned -0.7% in July 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $1,281.37 | $1,284.93 | $1,265.97 | $1,267.38 | 5,346,050,000 |
July 30 2008 | $1,264.52 | $1,284.33 | $1,264.52 | $1,284.26 | 5,631,330,000 |
July 29 2008 | $1,236.38 | $1,263.20 | $1,236.38 | $1,263.20 | 5,414,240,000 |
July 28 2008 | $1,257.76 | $1,260.09 | $1,234.37 | $1,234.37 | 4,282,960,000 |
July 25 2008 | $1,253.51 | $1,263.23 | $1,251.75 | $1,257.76 | 4,672,560,000 |
July 24 2008 | $1,283.22 | $1,283.22 | $1,251.48 | $1,252.54 | 6,127,980,000 |
July 23 2008 | $1,278.87 | $1,291.17 | $1,276.06 | $1,282.19 | 6,705,830,000 |
July 22 2008 | $1,257.08 | $1,277.42 | $1,248.83 | $1,277.00 | 6,180,230,000 |
July 21 2008 | $1,261.82 | $1,267.74 | $1,255.70 | $1,260.00 | 4,630,640,000 |
July 18 2008 | $1,258.22 | $1,262.23 | $1,251.81 | $1,260.68 | 5,653,280,000 |
July 17 2008 | $1,246.31 | $1,262.31 | $1,241.49 | $1,260.32 | 7,365,210,000 |
July 16 2008 | $1,214.65 | $1,245.52 | $1,211.39 | $1,245.36 | 6,738,630,000 |
July 15 2008 | $1,226.83 | $1,234.35 | $1,200.44 | $1,214.91 | 7,363,640,000 |
July 14 2008 | $1,241.61 | $1,253.50 | $1,225.01 | $1,228.30 | 5,434,860,000 |
July 11 2008 | $1,248.66 | $1,257.27 | $1,225.35 | $1,239.49 | 6,742,200,000 |
July 10 2008 | $1,245.25 | $1,257.65 | $1,236.76 | $1,253.39 | 5,840,430,000 |
July 09 2008 | $1,273.38 | $1,277.36 | $1,244.57 | $1,244.69 | 5,181,000,000 |
July 08 2008 | $1,251.84 | $1,274.17 | $1,242.84 | $1,273.70 | 6,034,110,000 |
July 07 2008 | $1,262.90 | $1,273.95 | $1,240.68 | $1,252.31 | 5,265,420,000 |
July 03 2008 | $1,262.96 | $1,271.48 | $1,252.01 | $1,262.90 | 3,247,590,000 |
July 02 2008 | $1,285.82 | $1,292.17 | $1,261.51 | $1,261.52 | 5,276,090,000 |
July 01 2008 | $1,276.69 | $1,285.31 | $1,260.68 | $1,284.91 | 5,846,290,000 |