The S&P 500 (GSPC) returned -4.9% in September 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $4,370.67 | $4,382.55 | $4,306.24 | $4,307.54 | 3,123,770,000 |
September 29 2021 | $4,362.41 | $4,385.57 | $4,355.08 | $4,359.46 | 2,753,800,000 |
September 28 2021 | $4,419.54 | $4,419.54 | $4,346.33 | $4,352.63 | 3,495,970,000 |
September 27 2021 | $4,442.12 | $4,457.30 | $4,436.19 | $4,443.11 | 3,032,870,000 |
September 24 2021 | $4,438.04 | $4,463.12 | $4,430.27 | $4,455.48 | 2,772,090,000 |
September 23 2021 | $4,406.75 | $4,465.40 | $4,406.75 | $4,448.98 | 2,833,290,000 |
September 22 2021 | $4,367.43 | $4,416.75 | $4,367.43 | $4,395.64 | 3,273,670,000 |
September 21 2021 | $4,374.45 | $4,394.87 | $4,347.96 | $4,354.19 | 3,044,300,000 |
September 20 2021 | $4,402.95 | $4,402.95 | $4,305.91 | $4,357.73 | 3,773,680,000 |
September 17 2021 | $4,469.74 | $4,471.52 | $4,427.76 | $4,432.99 | 5,622,210,000 |
September 16 2021 | $4,477.09 | $4,485.87 | $4,443.80 | $4,473.75 | 3,321,030,000 |
September 15 2021 | $4,447.49 | $4,486.87 | $4,438.37 | $4,480.70 | 3,154,760,000 |
September 14 2021 | $4,479.33 | $4,485.68 | $4,435.46 | $4,443.05 | 2,568,730,000 |
September 13 2021 | $4,474.81 | $4,492.99 | $4,445.70 | $4,468.73 | 3,096,390,000 |
September 10 2021 | $4,506.92 | $4,520.47 | $4,457.66 | $4,458.58 | 2,851,140,000 |
September 09 2021 | $4,513.02 | $4,529.90 | $4,492.07 | $4,493.28 | 3,035,300,000 |
September 08 2021 | $4,518.09 | $4,521.79 | $4,493.95 | $4,514.07 | 2,808,480,000 |
September 07 2021 | $4,535.38 | $4,535.38 | $4,513.00 | $4,520.03 | 3,098,870,000 |
September 03 2021 | $4,532.42 | $4,541.45 | $4,521.30 | $4,535.43 | 2,609,660,000 |
September 02 2021 | $4,534.48 | $4,545.85 | $4,524.66 | $4,536.95 | 2,897,010,000 |
September 01 2021 | $4,528.80 | $4,537.11 | $4,522.02 | $4,524.09 | 3,101,830,000 |
