The S&P 500 (GSPC) returned 34.5% between September 30, 2023 and September 30, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $5,726.52 | $5,765.14 | $5,703.53 | $5,762.48 | 4,425,730,000 |
September 27 2024 | $5,755.36 | $5,763.78 | $5,727.34 | $5,738.17 | 3,898,530,000 |
September 26 2024 | $5,762.22 | $5,767.37 | $5,721.01 | $5,745.37 | 4,391,180,000 |
September 25 2024 | $5,733.65 | $5,741.03 | $5,712.06 | $5,722.26 | 3,624,910,000 |
September 24 2024 | $5,727.66 | $5,735.32 | $5,698.99 | $5,732.93 | 3,872,710,000 |
September 23 2024 | $5,711.90 | $5,725.36 | $5,704.22 | $5,718.57 | 3,529,550,000 |
September 20 2024 | $5,709.64 | $5,715.14 | $5,674.49 | $5,702.55 | 7,867,260,000 |
September 19 2024 | $5,702.63 | $5,733.57 | $5,686.42 | $5,713.64 | 4,024,530,000 |
September 18 2024 | $5,641.68 | $5,689.75 | $5,615.08 | $5,618.26 | 3,691,390,000 |
September 17 2024 | $5,655.51 | $5,670.81 | $5,614.05 | $5,634.58 | 3,443,600,000 |
September 16 2024 | $5,615.21 | $5,636.05 | $5,604.53 | $5,633.09 | 3,437,070,000 |
September 13 2024 | $5,603.34 | $5,636.27 | $5,601.65 | $5,626.02 | 3,500,790,000 |
September 12 2024 | $5,557.48 | $5,600.71 | $5,535.50 | $5,595.76 | 3,655,070,000 |
September 11 2024 | $5,496.42 | $5,560.41 | $5,406.96 | $5,554.13 | 3,839,450,000 |
September 10 2024 | $5,490.51 | $5,497.91 | $5,441.72 | $5,495.52 | 3,848,180,000 |
September 09 2024 | $5,442.07 | $5,484.20 | $5,434.49 | $5,471.05 | 3,825,940,000 |
September 06 2024 | $5,507.33 | $5,522.47 | $5,402.62 | $5,408.42 | 3,822,800,000 |
September 05 2024 | $5,520.08 | $5,546.30 | $5,480.54 | $5,503.41 | 3,521,650,000 |
September 04 2024 | $5,506.68 | $5,552.99 | $5,503.66 | $5,520.07 | 3,478,140,000 |
September 03 2024 | $5,623.89 | $5,623.89 | $5,504.33 | $5,528.93 | 3,866,350,000 |
August 30 2024 | $5,612.74 | $5,651.37 | $5,581.79 | $5,648.40 | 4,185,850,000 |
August 29 2024 | $5,607.30 | $5,646.95 | $5,583.71 | $5,591.96 | 3,065,640,000 |
August 28 2024 | $5,624.51 | $5,627.03 | $5,560.95 | $5,592.18 | 3,053,450,000 |
August 27 2024 | $5,602.89 | $5,631.18 | $5,593.48 | $5,625.80 | 2,798,990,000 |
August 26 2024 | $5,639.66 | $5,651.62 | $5,602.34 | $5,616.84 | 2,938,570,000 |
