Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
SPX,09/30/21,4371,4383,4306,4308,0,-51.92,-1.19%
SPX,09/29/21,4362,4386,4355,4359,0,6.83,0.16%
SPX,09/28/21,4420,4420,4346,4353,0,-90.48,-2.04%
SPX,09/27/21,4442,4457,4436,4443,0,-12.37,-0.28%
SPX,09/24/21,4438,4463,4430,4455,0,6.50,0.15%
SPX,09/23/21,4407,4465,4407,4449,0,53.34,1.21%
SPX,09/22/21,4367,4417,4367,4396,0,41.45,0.95%
SPX,09/21/21,4374,4395,4348,4354,0,-3.54,-0.08%
SPX,09/20/21,4403,4403,4306,4358,0,-75.26,-1.70%
SPX,09/17/21,4470,4472,4428,4433,0,-40.76,-0.91%
SPX,09/16/21,4477,4486,4444,4474,0,-6.95,-0.16%
SPX,09/15/21,4447,4487,4438,4481,0,37.65,0.85%
SPX,09/14/21,4479,4486,4435,4443,0,-25.68,-0.57%
SPX,09/13/21,4475,4493,4446,4469,0,10.15,0.23%
SPX,09/10/21,4507,4520,4458,4459,0,-34.70,-0.77%
SPX,09/09/21,4513,4530,4492,4493,0,-20.79,-0.46%
SPX,09/08/21,4518,4522,4494,4514,0,-5.96,-0.13%
SPX,09/07/21,4535,4535,4513,4520,0,-15.40,-0.34%
SPX,09/03/21,4535,4535,4535,4535,0,-1.52,-0.03%
SPX,09/02/21,4534,4546,4525,4537,0,12.86,0.28%
SPX,09/01/21,4529,4537,4522,4524,0,1.41,0.03%
SPX,08/31/21,4530,4531,4516,4523,0,-6.11,-0.13%
SPX,08/30/21,4514,4537,4514,4529,0,19.42,0.43%
SPX,08/27/21,4474,4513,4474,4509,0,39.37,0.88%
SPX,08/26/21,4494,4496,4469,4470,0,-26.19,-0.58%
SPX,08/25/21,4490,4502,4486,4496,0,9.96,0.22%
SPX,08/24/21,4484,4493,4482,4486,0,6.70,0.15%
SPX,08/23/21,4450,4490,4450,4480,0,37.86,0.85%
SPX,08/20/21,4411,4444,4407,4442,0,35.87,0.81%
SPX,08/19/21,4382,4419,4368,4406,0,5.53,0.13%
SPX,08/18/21,4441,4454,4398,4400,0,-47.81,-1.07%
SPX,08/17/21,4462,4462,4418,4448,0,-31.63,-0.71%
SPX,08/16/21,4462,4480,4438,4480,0,11.71,0.26%
SPX,08/13/21,4465,4468,4461,4468,0,7.17,0.16%
SPX,08/12/21,4446,4462,4436,4461,0,13.13,0.30%
SPX,08/11/21,4442,4449,4436,4448,0,10.95,0.25%
SPX,08/10/21,4436,4445,4430,4437,0,4.40,0.10%
SPX,08/09/21,4438,4439,4425,4432,0,-4.17,-0.09%
SPX,08/06/21,4429,4441,4429,4437,0,7.42,0.17%
SPX,08/05/21,4409,4430,4409,4429,0,26.44,0.60%
SPX,08/04/21,4416,4416,4400,4403,0,-20.49,-0.46%
SPX,08/03/21,4393,4424,4373,4423,0,35.99,0.82%
SPX,08/02/21,4407,4422,4385,4387,0,-8.10,-0.18%
SPX,07/30/21,4395,4412,4390,4395,0,-23.89,-0.54%
SPX,07/29/21,4404,4430,4404,4419,0,18.51,0.42%
SPX,07/28/21,4403,4415,4387,4401,0,-0.82,-0.02%
SPX,07/27/21,4416,4416,4373,4401,0,-20.84,-0.47%
SPX,07/26/21,4410,4423,4405,4422,0,10.51,0.24%
SPX,07/23/21,4381,4415,4381,4412,0,44.31,1.01%
SPX,07/22/21,4361,4370,4350,4367,0,8.79,0.20%
SPX,07/21/21,4331,4360,4331,4359,0,35.63,0.82%
SPX,07/20/21,4265,4337,4262,4323,0,64.57,1.52%
SPX,07/19/21,4296,4296,4233,4258,0,-68.67,-1.59%
SPX,07/16/21,4367,4375,4323,4327,0,-32.87,-0.75%
SPX,07/15/21,4369,4369,4341,4360,0,-14.27,-0.33%
SPX,07/14/21,4380,4394,4362,4374,0,5.09,0.12%
SPX,07/13/21,4381,4392,4367,4369,0,-15.42,-0.35%
SPX,07/12/21,4372,4387,4364,4385,0,15.08,0.35%
SPX,07/09/21,4329,4372,4329,4370,0,48.73,1.13%
SPX,07/08/21,4321,4331,4289,4321,0,-37.31,-0.86%
SPX,07/07/21,4351,4362,4330,4358,0,14.59,0.34%
SPX,07/06/21,4356,4356,4314,4344,0,-8.80,-0.20%
SPX,07/02/21,4352,4352,4352,4352,0,32.40,0.75%