The S&P 500 (GSPC) returned 8.6% between January 1, 2018 and September 30, 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $2,910.03 | $2,920.53 | $2,907.50 | $2,913.98 | 3,432,300,000 |
September 27 2018 | $2,911.65 | $2,927.22 | $2,909.27 | $2,914.00 | 3,060,850,000 |
September 26 2018 | $2,916.98 | $2,931.15 | $2,903.28 | $2,905.97 | 3,388,620,000 |
September 25 2018 | $2,921.75 | $2,923.95 | $2,913.70 | $2,915.56 | 3,285,480,000 |
September 24 2018 | $2,921.83 | $2,923.79 | $2,912.63 | $2,919.37 | 3,372,210,000 |
September 21 2018 | $2,936.76 | $2,940.91 | $2,927.11 | $2,929.67 | 5,607,610,000 |
September 20 2018 | $2,919.73 | $2,934.80 | $2,919.73 | $2,930.75 | 3,337,730,000 |
September 19 2018 | $2,906.60 | $2,912.36 | $2,903.82 | $2,907.95 | 3,280,020,000 |
September 18 2018 | $2,890.74 | $2,911.17 | $2,890.43 | $2,904.31 | 3,074,610,000 |
September 17 2018 | $2,903.83 | $2,904.65 | $2,886.16 | $2,888.80 | 2,947,760,000 |
September 14 2018 | $2,906.38 | $2,908.30 | $2,895.77 | $2,904.98 | 3,149,800,000 |
September 13 2018 | $2,896.85 | $2,906.76 | $2,896.39 | $2,904.18 | 3,254,930,000 |
September 12 2018 | $2,888.29 | $2,894.65 | $2,879.20 | $2,888.92 | 3,264,930,000 |
September 11 2018 | $2,871.57 | $2,892.52 | $2,866.78 | $2,887.89 | 2,899,660,000 |
September 10 2018 | $2,881.39 | $2,886.93 | $2,875.94 | $2,877.13 | 2,731,400,000 |
September 07 2018 | $2,868.26 | $2,883.81 | $2,864.12 | $2,871.68 | 2,946,270,000 |
September 06 2018 | $2,888.64 | $2,892.05 | $2,867.29 | $2,878.05 | 3,139,590,000 |
September 05 2018 | $2,891.59 | $2,894.21 | $2,876.92 | $2,888.60 | 3,241,250,000 |
September 04 2018 | $2,896.96 | $2,900.18 | $2,885.13 | $2,896.72 | 3,077,060,000 |
August 31 2018 | $2,898.37 | $2,906.32 | $2,891.73 | $2,901.52 | 2,880,260,000 |
August 30 2018 | $2,908.94 | $2,912.46 | $2,895.22 | $2,901.13 | 2,802,180,000 |
August 29 2018 | $2,900.62 | $2,916.50 | $2,898.40 | $2,914.04 | 2,791,860,000 |
August 28 2018 | $2,901.45 | $2,903.77 | $2,893.50 | $2,897.52 | 2,683,190,000 |
August 27 2018 | $2,884.69 | $2,898.25 | $2,884.69 | $2,896.74 | 2,854,080,000 |
August 24 2018 | $2,862.35 | $2,876.16 | $2,862.35 | $2,874.69 | 2,596,190,000 |
