The S&P 500 (GSPC) returned -6.3% in August 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2015 | $1,986.73 | $1,986.73 | $1,965.98 | $1,972.18 | 3,915,100,000 |
August 28 2015 | $1,986.06 | $1,993.48 | $1,975.19 | $1,988.87 | 3,949,080,000 |
August 27 2015 | $1,942.77 | $1,989.60 | $1,942.77 | $1,987.66 | 5,006,390,000 |
August 26 2015 | $1,872.75 | $1,943.09 | $1,872.75 | $1,940.51 | 5,338,250,000 |
August 25 2015 | $1,898.08 | $1,948.04 | $1,867.08 | $1,867.61 | 5,183,560,000 |
August 24 2015 | $1,965.15 | $1,965.15 | $1,867.01 | $1,893.21 | 6,612,690,000 |
August 21 2015 | $2,034.08 | $2,034.08 | $1,970.89 | $1,970.89 | 5,018,240,000 |
August 20 2015 | $2,076.61 | $2,076.61 | $2,035.73 | $2,035.73 | 3,922,470,000 |
August 19 2015 | $2,095.69 | $2,096.17 | $2,070.53 | $2,079.61 | 3,512,920,000 |
August 18 2015 | $2,101.99 | $2,103.47 | $2,094.14 | $2,096.92 | 2,949,990,000 |
August 17 2015 | $2,089.70 | $2,102.87 | $2,079.30 | $2,102.44 | 2,867,690,000 |
August 14 2015 | $2,083.15 | $2,092.45 | $2,080.61 | $2,091.54 | 2,795,590,000 |
August 13 2015 | $2,086.19 | $2,092.93 | $2,078.26 | $2,083.39 | 3,221,300,000 |
August 12 2015 | $2,081.10 | $2,089.06 | $2,052.09 | $2,086.05 | 4,269,130,000 |
August 11 2015 | $2,102.66 | $2,102.66 | $2,076.49 | $2,084.07 | 3,708,880,000 |
August 10 2015 | $2,080.98 | $2,105.35 | $2,080.98 | $2,104.18 | 3,514,460,000 |
August 07 2015 | $2,082.61 | $2,082.61 | $2,067.91 | $2,077.57 | 3,602,320,000 |
August 06 2015 | $2,100.75 | $2,103.32 | $2,075.53 | $2,083.56 | 4,246,570,000 |
August 05 2015 | $2,095.27 | $2,112.66 | $2,095.27 | $2,099.84 | 3,968,680,000 |
August 04 2015 | $2,097.68 | $2,102.51 | $2,088.60 | $2,093.32 | 3,546,710,000 |
August 03 2015 | $2,104.49 | $2,105.70 | $2,087.31 | $2,098.04 | 3,476,770,000 |
