In Q3 2011, the S&P 500 (GSPC) returned -14.3%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $1,159.93 | $1,159.93 | $1,131.34 | $1,131.42 | 4,416,790,000 |
September 29 2011 | $1,151.74 | $1,175.87 | $1,139.93 | $1,160.40 | 5,285,740,000 |
September 28 2011 | $1,175.39 | $1,184.71 | $1,150.40 | $1,151.06 | 4,787,920,000 |
September 27 2011 | $1,163.32 | $1,195.86 | $1,163.32 | $1,175.38 | 5,548,130,000 |
September 26 2011 | $1,136.91 | $1,164.19 | $1,131.07 | $1,162.95 | 4,762,830,000 |
September 23 2011 | $1,128.82 | $1,141.72 | $1,121.36 | $1,136.43 | 5,639,930,000 |
September 22 2011 | $1,164.55 | $1,164.55 | $1,114.22 | $1,129.56 | 6,703,140,000 |
September 21 2011 | $1,203.63 | $1,206.30 | $1,166.21 | $1,166.76 | 4,728,550,000 |
September 20 2011 | $1,204.50 | $1,220.39 | $1,201.29 | $1,202.09 | 4,315,610,000 |
September 19 2011 | $1,214.99 | $1,214.99 | $1,188.36 | $1,204.09 | 4,254,190,000 |
September 16 2011 | $1,209.21 | $1,220.06 | $1,204.46 | $1,216.01 | 5,248,890,000 |
September 15 2011 | $1,189.44 | $1,209.11 | $1,189.44 | $1,209.11 | 4,479,730,000 |
September 14 2011 | $1,173.32 | $1,202.38 | $1,162.73 | $1,188.68 | 4,986,740,000 |
September 13 2011 | $1,162.59 | $1,176.41 | $1,157.44 | $1,172.87 | 4,681,370,000 |
September 12 2011 | $1,153.50 | $1,162.52 | $1,136.07 | $1,162.27 | 5,168,550,000 |
September 09 2011 | $1,185.37 | $1,185.37 | $1,148.37 | $1,154.23 | 4,586,370,000 |
September 08 2011 | $1,197.98 | $1,204.40 | $1,183.34 | $1,185.90 | 4,465,170,000 |
September 07 2011 | $1,165.85 | $1,198.62 | $1,165.85 | $1,198.62 | 4,441,040,000 |
September 06 2011 | $1,173.97 | $1,173.97 | $1,140.13 | $1,165.24 | 5,103,980,000 |
September 02 2011 | $1,203.90 | $1,203.90 | $1,170.56 | $1,173.97 | 4,401,740,000 |
September 01 2011 | $1,219.12 | $1,229.29 | $1,203.85 | $1,204.42 | 4,780,410,000 |
August 31 2011 | $1,213.00 | $1,230.71 | $1,209.35 | $1,218.89 | 5,267,840,000 |
August 30 2011 | $1,209.76 | $1,220.10 | $1,195.77 | $1,212.92 | 4,572,570,000 |
August 29 2011 | $1,177.91 | $1,210.28 | $1,177.91 | $1,210.08 | 4,228,070,000 |
August 26 2011 | $1,158.85 | $1,181.23 | $1,135.91 | $1,176.80 | 5,035,320,000 |
