The S&P 500 (GSPC) returned -0.4% in November 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $1,182.96 | $1,187.40 | $1,174.14 | $1,180.55 | 4,284,700,000 |
November 29 2010 | $1,189.08 | $1,190.34 | $1,173.64 | $1,187.76 | 3,673,450,000 |
November 26 2010 | $1,194.16 | $1,194.16 | $1,186.93 | $1,189.40 | 1,613,820,000 |
November 24 2010 | $1,183.70 | $1,198.62 | $1,183.70 | $1,198.35 | 3,384,250,000 |
November 23 2010 | $1,192.51 | $1,192.51 | $1,176.91 | $1,180.73 | 4,133,070,000 |
November 22 2010 | $1,198.07 | $1,198.94 | $1,184.58 | $1,197.84 | 3,689,500,000 |
November 19 2010 | $1,196.12 | $1,199.97 | $1,189.44 | $1,199.73 | 3,675,390,000 |
November 18 2010 | $1,183.75 | $1,200.29 | $1,183.75 | $1,196.69 | 4,687,260,000 |
November 17 2010 | $1,178.33 | $1,183.56 | $1,175.82 | $1,178.59 | 3,904,780,000 |
November 16 2010 | $1,194.79 | $1,194.79 | $1,173.00 | $1,178.34 | 5,116,380,000 |
November 15 2010 | $1,200.44 | $1,207.43 | $1,197.15 | $1,197.75 | 3,503,370,000 |
November 12 2010 | $1,209.07 | $1,210.50 | $1,194.08 | $1,199.21 | 4,213,620,000 |
November 11 2010 | $1,213.04 | $1,215.45 | $1,204.49 | $1,213.54 | 3,931,120,000 |
November 10 2010 | $1,213.14 | $1,218.75 | $1,204.33 | $1,218.71 | 4,561,300,000 |
November 09 2010 | $1,223.59 | $1,226.84 | $1,208.94 | $1,213.40 | 4,848,040,000 |
November 08 2010 | $1,223.24 | $1,224.57 | $1,217.55 | $1,223.25 | 3,937,230,000 |
November 05 2010 | $1,221.20 | $1,227.08 | $1,220.29 | $1,225.85 | 5,637,460,000 |
November 04 2010 | $1,198.34 | $1,221.25 | $1,198.34 | $1,221.06 | 5,695,470,000 |
November 03 2010 | $1,193.79 | $1,198.30 | $1,183.56 | $1,197.96 | 4,665,480,000 |
November 02 2010 | $1,187.86 | $1,195.88 | $1,187.86 | $1,193.57 | 3,866,200,000 |
November 01 2010 | $1,185.71 | $1,195.81 | $1,177.65 | $1,184.38 | 4,129,180,000 |