The S&P 500 (GSPC) returned -5.9% between October 1, 2008 and November 30, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $1,091.07 | $1,097.24 | $1,086.25 | $1,095.63 | 3,895,520,000 |
November 27 2009 | $1,105.47 | $1,105.47 | $1,083.74 | $1,091.49 | 2,362,910,000 |
November 25 2009 | $1,106.49 | $1,111.18 | $1,104.75 | $1,110.63 | 3,036,350,000 |
November 24 2009 | $1,105.83 | $1,107.56 | $1,097.63 | $1,105.65 | 3,700,820,000 |
November 23 2009 | $1,094.86 | $1,112.38 | $1,094.86 | $1,106.24 | 3,827,920,000 |
November 20 2009 | $1,094.66 | $1,094.66 | $1,086.81 | $1,091.38 | 3,751,230,000 |
November 19 2009 | $1,106.44 | $1,106.44 | $1,088.40 | $1,094.90 | 4,178,030,000 |
November 18 2009 | $1,109.44 | $1,111.10 | $1,102.70 | $1,109.80 | 4,293,340,000 |
November 17 2009 | $1,109.22 | $1,110.52 | $1,102.19 | $1,110.32 | 3,824,070,000 |
November 16 2009 | $1,094.13 | $1,113.69 | $1,094.13 | $1,109.30 | 4,565,850,000 |
November 13 2009 | $1,087.59 | $1,097.79 | $1,085.33 | $1,093.48 | 3,792,610,000 |
November 12 2009 | $1,098.31 | $1,101.97 | $1,084.90 | $1,087.24 | 4,160,250,000 |
November 11 2009 | $1,096.04 | $1,105.37 | $1,093.81 | $1,098.51 | 4,286,700,000 |
November 10 2009 | $1,091.86 | $1,096.42 | $1,087.40 | $1,093.01 | 4,394,770,000 |
November 09 2009 | $1,072.31 | $1,093.19 | $1,072.31 | $1,093.08 | 4,460,030,000 |
November 06 2009 | $1,064.95 | $1,071.48 | $1,059.32 | $1,069.30 | 4,277,130,000 |
November 05 2009 | $1,047.30 | $1,066.65 | $1,047.30 | $1,066.63 | 4,848,350,000 |
November 04 2009 | $1,047.14 | $1,061.00 | $1,045.15 | $1,046.50 | 5,635,510,000 |
November 03 2009 | $1,040.92 | $1,046.36 | $1,033.94 | $1,045.41 | 5,487,500,000 |
November 02 2009 | $1,036.18 | $1,052.18 | $1,029.38 | $1,042.88 | 6,202,640,000 |
October 30 2009 | $1,065.41 | $1,065.41 | $1,033.38 | $1,036.19 | 6,512,420,000 |
October 29 2009 | $1,043.69 | $1,066.83 | $1,043.69 | $1,066.11 | 5,595,040,000 |
October 28 2009 | $1,061.51 | $1,063.26 | $1,042.19 | $1,042.63 | 6,600,350,000 |
October 27 2009 | $1,067.54 | $1,072.48 | $1,060.62 | $1,063.41 | 5,337,380,000 |
October 26 2009 | $1,080.36 | $1,091.75 | $1,065.23 | $1,066.95 | 6,363,380,000 |
