SPY returned 8.4% in Q3 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $262.33 | $263.49 | $262.29 | $262.99 | 70,091,400 |
September 27 2018 | $262.71 | $264.06 | $262.43 | $262.96 | 59,249,500 |
September 26 2018 | $263.16 | $264.36 | $261.80 | $262.23 | 79,739,700 |
September 25 2018 | $263.72 | $263.83 | $262.77 | $263.01 | 44,370,000 |
September 24 2018 | $263.55 | $263.69 | $262.67 | $263.26 | 53,409,600 |
September 21 2018 | $265.13 | $265.25 | $263.97 | $264.14 | 105,479,700 |
September 20 2018 | $263.53 | $264.70 | $262.27 | $264.38 | 100,360,600 |
September 19 2018 | $262.03 | $262.68 | $261.90 | $262.25 | 49,080,600 |
September 18 2018 | $260.78 | $262.58 | $260.75 | $261.97 | 61,930,400 |
September 17 2018 | $261.89 | $261.93 | $260.28 | $260.56 | 68,244,000 |
September 14 2018 | $262.11 | $262.30 | $261.15 | $261.95 | 55,079,900 |
September 13 2018 | $261.44 | $262.09 | $261.15 | $261.90 | 51,034,200 |
September 12 2018 | $260.31 | $260.97 | $259.56 | $260.36 | 59,810,800 |
September 11 2018 | $258.79 | $260.75 | $258.43 | $260.30 | 50,530,500 |
September 10 2018 | $260.02 | $260.29 | $259.24 | $259.44 | 50,210,900 |
September 07 2018 | $258.43 | $259.98 | $258.19 | $258.99 | 73,524,800 |
September 06 2018 | $260.39 | $260.69 | $258.45 | $259.50 | 65,909,900 |
September 05 2018 | $260.62 | $260.83 | $259.25 | $260.28 | 72,452,400 |
September 04 2018 | $261.01 | $261.34 | $259.96 | $260.98 | 57,594,400 |
August 31 2018 | $261.01 | $261.88 | $260.51 | $261.43 | 66,140,800 |
August 30 2018 | $262.00 | $262.38 | $260.82 | $261.42 | 61,229,500 |
August 29 2018 | $261.30 | $262.72 | $261.05 | $262.49 | 61,485,500 |
August 28 2018 | $261.42 | $261.53 | $260.61 | $261.08 | 46,943,500 |
August 27 2018 | $260.13 | $261.06 | $259.96 | $260.96 | 57,072,400 |
August 24 2018 | $257.95 | $259.06 | $257.89 | $258.91 | 57,487,400 |
