The S&P 500 (GSPC) returned -7.3% in October 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $2,705.60 | $2,736.69 | $2,705.60 | $2,711.74 | 5,112,420,000 |
October 30 2018 | $2,640.68 | $2,685.43 | $2,635.34 | $2,682.63 | 5,106,380,000 |
October 29 2018 | $2,682.65 | $2,706.85 | $2,603.54 | $2,641.25 | 4,673,700,000 |
October 26 2018 | $2,667.86 | $2,692.38 | $2,628.16 | $2,658.69 | 4,803,150,000 |
October 25 2018 | $2,674.88 | $2,722.70 | $2,667.84 | $2,705.57 | 4,634,770,000 |
October 24 2018 | $2,737.87 | $2,742.59 | $2,651.89 | $2,656.10 | 4,709,310,000 |
October 23 2018 | $2,721.03 | $2,753.59 | $2,691.43 | $2,740.69 | 4,348,580,000 |
October 22 2018 | $2,773.94 | $2,778.94 | $2,749.22 | $2,755.88 | 3,307,140,000 |
October 19 2018 | $2,775.66 | $2,797.77 | $2,760.27 | $2,767.78 | 3,566,490,000 |
October 18 2018 | $2,802.00 | $2,806.04 | $2,755.18 | $2,768.78 | 3,616,440,000 |
October 17 2018 | $2,811.67 | $2,816.94 | $2,781.81 | $2,809.21 | 3,321,710,000 |
October 16 2018 | $2,767.05 | $2,813.46 | $2,766.91 | $2,809.92 | 3,428,340,000 |
October 15 2018 | $2,763.83 | $2,775.99 | $2,749.03 | $2,750.79 | 3,300,140,000 |
October 12 2018 | $2,770.54 | $2,775.77 | $2,729.44 | $2,767.13 | 3,966,040,000 |
October 11 2018 | $2,776.87 | $2,795.14 | $2,710.51 | $2,728.37 | 4,890,630,000 |
October 10 2018 | $2,873.90 | $2,874.02 | $2,784.86 | $2,785.68 | 4,501,250,000 |
October 09 2018 | $2,882.51 | $2,894.83 | $2,874.27 | $2,880.34 | 3,520,500,000 |
October 08 2018 | $2,877.53 | $2,889.45 | $2,862.08 | $2,884.43 | 3,330,320,000 |
October 05 2018 | $2,902.54 | $2,909.64 | $2,869.29 | $2,885.57 | 3,328,980,000 |
October 04 2018 | $2,919.35 | $2,919.78 | $2,883.92 | $2,901.61 | 3,496,860,000 |
October 03 2018 | $2,931.69 | $2,939.86 | $2,921.36 | $2,925.51 | 3,598,710,000 |
October 02 2018 | $2,923.80 | $2,931.42 | $2,919.37 | $2,923.43 | 3,401,880,000 |
October 01 2018 | $2,926.29 | $2,937.06 | $2,917.91 | $2,924.59 | 3,364,190,000 |
