The S&P 500 (GSPC) returned -3.3% in August 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $1,638.89 | $1,640.08 | $1,628.05 | $1,632.97 | 2,734,300,000 |
August 29 2013 | $1,633.50 | $1,646.41 | $1,630.88 | $1,638.17 | 2,527,550,000 |
August 28 2013 | $1,630.25 | $1,641.18 | $1,627.47 | $1,634.96 | 2,784,010,000 |
August 27 2013 | $1,652.54 | $1,652.54 | $1,629.05 | $1,630.48 | 3,219,190,000 |
August 26 2013 | $1,664.29 | $1,669.51 | $1,656.02 | $1,656.78 | 2,430,670,000 |
August 23 2013 | $1,659.92 | $1,664.85 | $1,654.81 | $1,663.50 | 2,582,670,000 |
August 22 2013 | $1,645.03 | $1,659.55 | $1,645.03 | $1,656.96 | 2,537,460,000 |
August 21 2013 | $1,650.66 | $1,656.99 | $1,639.43 | $1,642.80 | 2,932,180,000 |
August 20 2013 | $1,646.81 | $1,658.92 | $1,646.08 | $1,652.35 | 2,994,090,000 |
August 19 2013 | $1,655.25 | $1,659.18 | $1,645.84 | $1,646.06 | 2,904,530,000 |
August 16 2013 | $1,661.22 | $1,663.60 | $1,652.61 | $1,655.83 | 3,211,450,000 |
August 15 2013 | $1,679.61 | $1,679.61 | $1,658.59 | $1,661.32 | 3,426,690,000 |
August 14 2013 | $1,693.88 | $1,695.52 | $1,684.83 | $1,685.39 | 2,871,430,000 |
August 13 2013 | $1,690.65 | $1,696.81 | $1,682.62 | $1,694.16 | 3,035,560,000 |
August 12 2013 | $1,688.37 | $1,691.49 | $1,683.35 | $1,689.47 | 2,789,160,000 |
August 09 2013 | $1,696.10 | $1,699.42 | $1,686.02 | $1,691.42 | 2,957,670,000 |
August 08 2013 | $1,693.35 | $1,700.18 | $1,688.38 | $1,697.48 | 3,271,660,000 |
August 07 2013 | $1,695.30 | $1,695.30 | $1,684.91 | $1,690.91 | 3,010,230,000 |
August 06 2013 | $1,705.79 | $1,705.79 | $1,693.29 | $1,697.37 | 3,141,210,000 |
August 05 2013 | $1,708.01 | $1,709.24 | $1,703.55 | $1,707.14 | 2,529,300,000 |
August 02 2013 | $1,706.10 | $1,709.67 | $1,700.68 | $1,709.67 | 3,136,630,000 |
August 01 2013 | $1,689.42 | $1,707.85 | $1,689.42 | $1,706.87 | 3,775,170,000 |
