The S&P 500 (GSPC) returned 2.6% in August 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $4,529.75 | $4,531.39 | $4,515.80 | $4,522.68 | 3,090,380,000 |
August 30 2021 | $4,513.76 | $4,537.36 | $4,513.76 | $4,528.79 | 2,557,300,000 |
August 27 2021 | $4,474.10 | $4,513.33 | $4,474.10 | $4,509.37 | 2,862,360,000 |
August 26 2021 | $4,493.75 | $4,495.90 | $4,468.99 | $4,470.00 | 2,704,600,000 |
August 25 2021 | $4,490.45 | $4,501.71 | $4,485.66 | $4,496.19 | 2,554,680,000 |
August 24 2021 | $4,484.40 | $4,492.81 | $4,482.28 | $4,486.23 | 3,037,770,000 |
August 23 2021 | $4,450.29 | $4,489.88 | $4,450.29 | $4,479.53 | 2,965,520,000 |
August 20 2021 | $4,410.56 | $4,444.35 | $4,406.80 | $4,441.67 | 2,867,770,000 |
August 19 2021 | $4,382.44 | $4,418.61 | $4,367.73 | $4,405.80 | 3,120,840,000 |
August 18 2021 | $4,440.94 | $4,454.32 | $4,397.59 | $4,400.27 | 2,965,210,000 |
August 17 2021 | $4,462.12 | $4,462.12 | $4,417.83 | $4,448.08 | 2,884,000,000 |
August 16 2021 | $4,461.65 | $4,480.26 | $4,437.66 | $4,479.71 | 2,707,170,000 |
August 13 2021 | $4,464.84 | $4,468.37 | $4,460.82 | $4,468.00 | 2,371,630,000 |
August 12 2021 | $4,446.08 | $4,461.77 | $4,435.96 | $4,460.83 | 2,543,860,000 |
August 11 2021 | $4,442.18 | $4,449.44 | $4,436.42 | $4,442.41 | 2,803,060,000 |
August 10 2021 | $4,435.79 | $4,445.21 | $4,430.03 | $4,436.75 | 3,219,840,000 |
August 09 2021 | $4,437.77 | $4,439.39 | $4,424.74 | $4,432.35 | 2,779,880,000 |
August 06 2021 | $4,429.07 | $4,440.82 | $4,429.07 | $4,436.52 | 2,839,970,000 |
August 05 2021 | $4,408.86 | $4,429.76 | $4,408.86 | $4,429.10 | 2,734,220,000 |
August 04 2021 | $4,415.95 | $4,416.17 | $4,400.23 | $4,402.66 | 3,382,620,000 |
August 03 2021 | $4,392.74 | $4,423.79 | $4,373.00 | $4,423.15 | 3,305,340,000 |
August 02 2021 | $4,406.86 | $4,422.18 | $4,384.81 | $4,387.16 | 2,919,940,000 |
