The S&P 500 (GSPC) returned -8.1% between September 12, 2021 and September 12, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2022 | $4,083.67 | $4,119.28 | $4,083.67 | $4,110.41 | 3,814,200,000 |
September 09 2022 | $4,022.94 | $4,076.81 | $4,022.94 | $4,067.36 | 3,901,940,000 |
September 08 2022 | $3,959.94 | $4,010.50 | $3,944.81 | $4,006.18 | 3,966,850,000 |
September 07 2022 | $3,909.43 | $3,987.89 | $3,906.03 | $3,979.87 | 2,290,057,541 |
September 06 2022 | $3,930.89 | $3,942.55 | $3,886.75 | $3,908.19 | 2,209,800,080 |
September 02 2022 | $3,994.66 | $4,018.43 | $3,906.21 | $3,924.26 | 4,134,920,000 |
September 01 2022 | $3,936.73 | $3,970.23 | $3,903.65 | $3,966.85 | 3,754,570,000 |
August 31 2022 | $4,000.67 | $4,015.37 | $3,954.53 | $3,955.00 | 3,797,860,000 |
August 30 2022 | $4,041.25 | $4,044.98 | $3,965.21 | $3,986.16 | 3,190,580,000 |
August 29 2022 | $4,034.58 | $4,062.99 | $4,017.42 | $4,030.61 | 2,963,020,000 |
August 26 2022 | $4,198.74 | $4,203.04 | $4,057.66 | $4,057.66 | 3,175,260,000 |
August 25 2022 | $4,153.26 | $4,200.54 | $4,147.59 | $4,199.12 | 2,976,050,000 |
August 24 2022 | $4,126.55 | $4,156.56 | $4,119.97 | $4,140.77 | 3,056,910,000 |
August 23 2022 | $4,133.09 | $4,159.77 | $4,124.03 | $4,128.73 | 3,117,800,000 |
August 22 2022 | $4,195.08 | $4,195.08 | $4,129.86 | $4,137.99 | 3,365,220,000 |
August 19 2022 | $4,266.31 | $4,266.31 | $4,218.70 | $4,228.48 | 3,210,680,000 |
August 18 2022 | $4,273.13 | $4,292.53 | $4,261.98 | $4,283.74 | 2,871,990,000 |
August 17 2022 | $4,280.40 | $4,302.18 | $4,253.08 | $4,274.04 | 3,293,430,000 |
August 16 2022 | $4,290.46 | $4,325.28 | $4,277.77 | $4,305.20 | 3,792,010,000 |
August 15 2022 | $4,269.37 | $4,301.79 | $4,256.90 | $4,297.14 | 3,087,740,000 |
August 12 2022 | $4,225.02 | $4,280.47 | $4,219.78 | $4,280.15 | 3,252,290,000 |
August 11 2022 | $4,227.40 | $4,257.91 | $4,201.41 | $4,207.27 | 3,925,060,000 |
August 10 2022 | $4,181.02 | $4,211.03 | $4,177.26 | $4,210.24 | 3,998,590,000 |
August 09 2022 | $4,133.11 | $4,137.30 | $4,112.09 | $4,122.47 | 3,337,150,000 |
August 08 2022 | $4,155.93 | $4,186.62 | $4,128.97 | $4,140.06 | 3,604,650,000 |
