september 2008 day by day price for sandp 500

The average closing price for the S&P 500 (GSPC) in September 2008 was $1,217.02. It was down 9.4% for the month. The latest price is $5,525.21.

DATE OPEN HIGH LOW CLOSE VOLUME
September 30 2008
$1,113.78
$1,168.03
$1,113.78
$1,166.36
4,937,680,000
September 29 2008
$1,209.07
$1,209.07
$1,106.42
$1,106.42
7,305,060,000
September 26 2008
$1,204.47
$1,215.77
$1,187.54
$1,213.27
5,383,610,000
September 25 2008
$1,187.87
$1,220.03
$1,187.87
$1,209.18
5,877,640,000
September 24 2008
$1,188.79
$1,197.41
$1,179.79
$1,185.87
4,820,360,000
September 23 2008
$1,207.61
$1,221.15
$1,187.06
$1,188.22
5,185,730,000
September 22 2008
$1,255.37
$1,255.37
$1,205.61
$1,207.09
5,368,130,000
September 19 2008
$1,213.11
$1,265.12
$1,213.11
$1,255.08
9,387,170,000
September 18 2008
$1,157.08
$1,211.14
$1,133.50
$1,206.51
10,082,690,000
September 17 2008
$1,210.34
$1,210.34
$1,155.88
$1,156.39
9,431,870,000
September 16 2008
$1,188.31
$1,214.84
$1,169.28
$1,213.60
9,459,830,000
September 15 2008
$1,250.92
$1,250.92
$1,192.70
$1,192.70
8,279,510,000
September 12 2008
$1,245.88
$1,255.09
$1,233.81
$1,251.70
6,273,260,000
September 11 2008
$1,229.04
$1,249.98
$1,211.54
$1,249.05
6,869,250,000
September 10 2008
$1,227.50
$1,243.90
$1,221.60
$1,232.04
6,543,440,000
September 09 2008
$1,267.98
$1,268.66
$1,224.51
$1,224.51
7,380,630,000
September 08 2008
$1,249.50
$1,274.42
$1,247.12
$1,267.79
7,351,340,000
September 05 2008
$1,233.21
$1,244.94
$1,217.23
$1,242.31
5,017,080,000
September 04 2008
$1,271.80
$1,271.80
$1,232.83
$1,236.83
5,212,500,000
September 03 2008
$1,276.61
$1,280.60
$1,265.59
$1,274.98
5,056,980,000
September 02 2008
$1,287.83
$1,303.04
$1,272.20
$1,277.58
4,783,560,000
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.

Related Searches