The S&P 500 (GSPC) returned -1.8% in August 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $2,937.09 | $2,940.43 | $2,913.32 | $2,926.46 | 3,008,450,000 |
August 29 2019 | $2,910.37 | $2,930.50 | $2,905.67 | $2,924.58 | 3,176,190,000 |
August 28 2019 | $2,861.28 | $2,890.03 | $2,853.05 | $2,887.94 | 3,097,420,000 |
August 27 2019 | $2,893.14 | $2,898.79 | $2,860.59 | $2,869.16 | 3,533,630,000 |
August 26 2019 | $2,866.70 | $2,879.27 | $2,856.00 | $2,878.38 | 2,857,600,000 |
August 23 2019 | $2,911.07 | $2,927.01 | $2,834.97 | $2,847.11 | 3,937,300,000 |
August 22 2019 | $2,930.94 | $2,939.08 | $2,904.51 | $2,922.95 | 2,890,880,000 |
August 21 2019 | $2,922.04 | $2,928.73 | $2,917.91 | $2,924.43 | 3,011,190,000 |
August 20 2019 | $2,919.01 | $2,923.63 | $2,899.60 | $2,900.51 | 3,066,300,000 |
August 19 2019 | $2,913.48 | $2,931.00 | $2,913.48 | $2,923.65 | 3,212,880,000 |
August 16 2019 | $2,864.74 | $2,893.63 | $2,864.74 | $2,888.68 | 3,498,150,000 |
August 15 2019 | $2,846.20 | $2,856.67 | $2,825.51 | $2,847.60 | 4,038,000,000 |
August 14 2019 | $2,894.15 | $2,894.15 | $2,839.64 | $2,840.60 | 4,312,530,000 |
August 13 2019 | $2,880.72 | $2,943.31 | $2,877.05 | $2,926.32 | 3,853,600,000 |
August 12 2019 | $2,907.07 | $2,907.58 | $2,873.14 | $2,882.70 | 2,851,630,000 |
August 09 2019 | $2,930.51 | $2,935.75 | $2,900.15 | $2,918.65 | 3,350,640,000 |
August 08 2019 | $2,896.21 | $2,938.72 | $2,894.47 | $2,938.09 | 4,106,370,000 |
August 07 2019 | $2,858.65 | $2,892.17 | $2,825.71 | $2,883.98 | 4,491,750,000 |
August 06 2019 | $2,861.18 | $2,884.40 | $2,847.42 | $2,881.77 | 4,154,240,000 |
August 05 2019 | $2,898.07 | $2,898.07 | $2,822.12 | $2,844.74 | 4,513,730,000 |
August 02 2019 | $2,943.90 | $2,945.50 | $2,914.11 | $2,932.05 | 3,874,660,000 |
August 01 2019 | $2,980.32 | $3,013.59 | $2,945.23 | $2,953.56 | 4,762,300,000 |
