The S&P 500 (GSPC) returned 18.8% between October 1, 2022 and September 30, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
September 25 2023 | $4,310.62 | $4,338.51 | $4,302.70 | $4,337.44 | 3,195,650,000 |
September 22 2023 | $4,341.74 | $4,357.40 | $4,316.49 | $4,320.06 | 3,349,570,000 |
September 21 2023 | $4,374.36 | $4,375.70 | $4,329.17 | $4,330.00 | 3,662,340,000 |
September 20 2023 | $4,452.81 | $4,461.03 | $4,401.38 | $4,402.20 | 3,308,450,000 |
September 19 2023 | $4,445.41 | $4,449.85 | $4,416.61 | $4,443.95 | 3,614,880,000 |
September 18 2023 | $4,445.13 | $4,466.36 | $4,442.11 | $4,453.53 | 3,161,230,000 |
September 15 2023 | $4,497.98 | $4,497.98 | $4,447.21 | $4,450.32 | 6,932,230,000 |
September 14 2023 | $4,487.78 | $4,511.99 | $4,478.69 | $4,505.10 | 3,648,720,000 |
September 13 2023 | $4,462.65 | $4,479.39 | $4,453.52 | $4,467.44 | 3,529,430,000 |
September 12 2023 | $4,473.27 | $4,487.11 | $4,456.83 | $4,461.90 | 3,435,740,000 |
September 11 2023 | $4,480.98 | $4,490.77 | $4,467.89 | $4,487.46 | 3,369,920,000 |
September 08 2023 | $4,451.30 | $4,473.53 | $4,448.38 | $4,457.49 | 3,259,290,000 |
September 07 2023 | $4,434.55 | $4,457.81 | $4,430.46 | $4,451.14 | 3,763,760,000 |
September 06 2023 | $4,490.35 | $4,490.35 | $4,442.38 | $4,465.48 | 3,418,850,000 |
September 05 2023 | $4,510.06 | $4,514.29 | $4,496.01 | $4,496.83 | 3,526,250,000 |
September 01 2023 | $4,530.60 | $4,541.25 | $4,501.35 | $4,515.77 | 3,246,260,000 |
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 |
