The S&P 500 (GSPC) returned -3.8% in August 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $4,000.67 | $4,015.37 | $3,954.53 | $3,955.00 | 4,542,490,000 |
August 30 2022 | $4,041.25 | $4,044.98 | $3,965.21 | $3,986.16 | 3,835,860,000 |
August 29 2022 | $4,034.58 | $4,062.99 | $4,017.42 | $4,030.61 | 3,396,510,000 |
August 26 2022 | $4,198.74 | $4,203.04 | $4,057.66 | $4,057.66 | 3,832,750,000 |
August 25 2022 | $4,153.26 | $4,200.54 | $4,147.59 | $4,199.12 | 3,566,870,000 |
August 24 2022 | $4,126.55 | $4,156.56 | $4,119.97 | $4,140.77 | 3,583,630,000 |
August 23 2022 | $4,133.09 | $4,159.77 | $4,124.03 | $4,128.73 | 3,823,520,000 |
August 22 2022 | $4,195.08 | $4,195.08 | $4,129.86 | $4,137.99 | 3,907,430,000 |
August 19 2022 | $4,266.31 | $4,266.31 | $4,218.70 | $4,228.48 | 3,761,340,000 |
August 18 2022 | $4,273.13 | $4,292.53 | $4,261.98 | $4,283.74 | 3,340,330,000 |
August 17 2022 | $4,280.40 | $4,302.18 | $4,253.08 | $4,274.04 | 3,885,030,000 |
August 16 2022 | $4,290.46 | $4,325.28 | $4,277.77 | $4,305.20 | 4,329,820,000 |
August 15 2022 | $4,269.37 | $4,301.79 | $4,256.90 | $4,297.14 | 3,696,830,000 |
August 12 2022 | $4,225.02 | $4,280.47 | $4,219.78 | $4,280.15 | 3,788,010,000 |
August 11 2022 | $4,227.40 | $4,257.91 | $4,201.41 | $4,207.27 | 4,630,200,000 |
August 10 2022 | $4,181.02 | $4,211.03 | $4,177.26 | $4,210.24 | 4,546,010,000 |
August 09 2022 | $4,133.11 | $4,137.30 | $4,112.09 | $4,122.47 | 3,913,090,000 |
August 08 2022 | $4,155.93 | $4,186.62 | $4,128.97 | $4,140.06 | 4,221,090,000 |
August 05 2022 | $4,115.87 | $4,151.58 | $4,107.31 | $4,145.19 | 4,085,940,000 |
August 04 2022 | $4,154.85 | $4,161.29 | $4,135.42 | $4,151.94 | 4,283,320,000 |
August 03 2022 | $4,107.96 | $4,167.66 | $4,107.96 | $4,155.17 | 4,351,760,000 |
August 02 2022 | $4,104.21 | $4,140.47 | $4,079.81 | $4,091.19 | 4,727,710,000 |
August 01 2022 | $4,112.38 | $4,144.95 | $4,096.02 | $4,118.63 | 4,202,810,000 |
