The S&P 500 (GSPC) returned -1.6% between August 1, 2023 and August 31, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $4,517.01 | $4,532.26 | $4,507.39 | $4,507.66 | 3,946,360,000 |
August 30 2023 | $4,500.34 | $4,521.65 | $4,493.59 | $4,514.87 | 3,064,110,000 |
August 29 2023 | $4,432.75 | $4,500.14 | $4,431.68 | $4,497.63 | 3,354,820,000 |
August 28 2023 | $4,426.03 | $4,439.56 | $4,414.98 | $4,433.31 | 2,957,230,000 |
August 25 2023 | $4,389.38 | $4,418.46 | $4,356.29 | $4,405.71 | 3,296,180,000 |
August 24 2023 | $4,455.16 | $4,458.30 | $4,375.55 | $4,376.31 | 3,723,470,000 |
August 23 2023 | $4,396.44 | $4,443.18 | $4,396.44 | $4,436.01 | 3,837,270,000 |
August 22 2023 | $4,415.33 | $4,418.59 | $4,382.77 | $4,387.55 | 3,522,760,000 |
August 21 2023 | $4,380.28 | $4,407.55 | $4,360.30 | $4,399.77 | 3,726,850,000 |
August 18 2023 | $4,344.88 | $4,381.82 | $4,335.31 | $4,369.71 | 3,940,400,000 |
August 17 2023 | $4,416.32 | $4,421.17 | $4,364.83 | $4,370.36 | 3,943,700,000 |
August 16 2023 | $4,433.79 | $4,449.95 | $4,403.55 | $4,404.33 | 3,753,910,000 |
August 15 2023 | $4,478.87 | $4,478.87 | $4,432.19 | $4,437.86 | 3,832,250,000 |
August 14 2023 | $4,458.13 | $4,490.33 | $4,453.44 | $4,489.72 | 3,896,410,000 |
August 11 2023 | $4,450.69 | $4,476.23 | $4,443.98 | $4,464.05 | 3,753,290,000 |
August 10 2023 | $4,487.16 | $4,527.37 | $4,457.92 | $4,468.83 | 4,504,370,000 |
August 09 2023 | $4,501.57 | $4,502.44 | $4,461.33 | $4,467.71 | 3,803,100,000 |
August 08 2023 | $4,498.03 | $4,503.31 | $4,464.39 | $4,499.38 | 3,884,910,000 |
August 07 2023 | $4,491.58 | $4,519.84 | $4,491.15 | $4,518.44 | 3,493,920,000 |
August 04 2023 | $4,513.96 | $4,540.34 | $4,474.55 | $4,478.03 | 4,143,310,000 |
August 03 2023 | $4,494.27 | $4,519.49 | $4,485.54 | $4,501.89 | 4,149,120,000 |
August 02 2023 | $4,550.93 | $4,550.93 | $4,505.75 | $4,513.39 | 4,270,710,000 |
August 01 2023 | $4,578.83 | $4,584.62 | $4,567.53 | $4,576.73 | 4,042,370,000 |
