The S&P 500 (GSPC) returned -9% between August 1, 2023 and October 30, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2023 | $4,139.39 | $4,177.47 | $4,132.94 | $4,166.82 | 3,911,140,000 |
October 27 2023 | $4,152.93 | $4,156.70 | $4,103.78 | $4,117.37 | 4,019,500,000 |
October 26 2023 | $4,175.99 | $4,183.60 | $4,127.90 | $4,137.23 | 4,277,640,000 |
October 25 2023 | $4,232.42 | $4,232.42 | $4,181.42 | $4,186.77 | 3,869,370,000 |
October 24 2023 | $4,235.79 | $4,259.38 | $4,219.43 | $4,247.68 | 3,821,820,000 |
October 23 2023 | $4,210.40 | $4,255.84 | $4,189.22 | $4,217.04 | 3,776,100,000 |
October 20 2023 | $4,273.85 | $4,276.56 | $4,223.03 | $4,224.16 | 4,004,030,000 |
October 19 2023 | $4,321.36 | $4,339.54 | $4,269.69 | $4,278.00 | 3,969,730,000 |
October 18 2023 | $4,357.35 | $4,364.20 | $4,303.84 | $4,314.60 | 3,686,030,000 |
October 17 2023 | $4,345.23 | $4,393.57 | $4,337.54 | $4,373.20 | 3,794,850,000 |
October 16 2023 | $4,342.37 | $4,383.33 | $4,342.37 | $4,373.63 | 3,409,960,000 |
October 13 2023 | $4,360.49 | $4,377.10 | $4,311.97 | $4,327.78 | 2,302,663,000 |
October 12 2023 | $4,380.94 | $4,385.85 | $4,325.43 | $4,349.61 | 3,713,140,000 |
October 11 2023 | $4,366.59 | $4,378.64 | $4,345.34 | $4,376.95 | 3,601,660,000 |
October 10 2023 | $4,339.75 | $4,385.46 | $4,339.64 | $4,358.24 | 3,520,240,000 |
October 09 2023 | $4,289.02 | $4,341.73 | $4,283.79 | $4,335.66 | 3,174,630,000 |
October 06 2023 | $4,234.79 | $4,324.10 | $4,219.55 | $4,308.50 | 3,902,030,000 |
October 05 2023 | $4,259.31 | $4,267.13 | $4,225.91 | $4,258.19 | 3,581,470,000 |
October 04 2023 | $4,233.83 | $4,268.50 | $4,220.48 | $4,263.75 | 3,777,600,000 |
October 03 2023 | $4,269.75 | $4,281.15 | $4,216.45 | $4,229.45 | 3,953,830,000 |
October 02 2023 | $4,284.52 | $4,300.58 | $4,260.21 | $4,288.39 | 3,938,660,000 |
September 29 2023 | $4,328.18 | $4,333.15 | $4,274.86 | $4,288.05 | 3,865,960,000 |
September 28 2023 | $4,269.65 | $4,317.27 | $4,264.38 | $4,299.70 | 3,846,230,000 |
September 27 2023 | $4,282.63 | $4,292.07 | $4,238.63 | $4,274.51 | 3,875,880,000 |
September 26 2023 | $4,312.88 | $4,313.01 | $4,265.98 | $4,273.53 | 3,472,340,000 |
