The S&P 500 (GSPC) returned -8% in November 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2000 | $1,341.91 | $1,341.91 | $1,294.90 | $1,314.95 | 1,186,530,000 |
November 29 2000 | $1,336.09 | $1,352.38 | $1,329.28 | $1,341.93 | 402,100,000 |
November 28 2000 | $1,348.97 | $1,358.81 | $1,334.97 | $1,336.09 | 1,028,200,000 |
November 27 2000 | $1,341.77 | $1,362.50 | $1,341.77 | $1,348.97 | 946,100,000 |
November 24 2000 | $1,322.36 | $1,343.83 | $1,322.36 | $1,341.77 | 404,870,000 |
November 22 2000 | $1,347.35 | $1,347.35 | $1,321.89 | $1,322.36 | 963,200,000 |
November 21 2000 | $1,342.62 | $1,355.87 | $1,333.62 | $1,347.35 | 1,137,100,000 |
November 20 2000 | $1,367.72 | $1,367.72 | $1,341.67 | $1,342.62 | 955,800,000 |
November 17 2000 | $1,372.32 | $1,384.85 | $1,355.55 | $1,367.72 | 1,070,400,000 |
November 16 2000 | $1,389.81 | $1,394.76 | $1,370.39 | $1,372.32 | 956,300,000 |
November 15 2000 | $1,382.95 | $1,395.96 | $1,374.75 | $1,389.81 | 1,066,800,000 |
November 14 2000 | $1,351.26 | $1,390.06 | $1,351.26 | $1,382.95 | 1,118,800,000 |
November 13 2000 | $1,365.98 | $1,365.98 | $1,328.62 | $1,351.26 | 1,129,300,000 |
November 10 2000 | $1,400.14 | $1,400.14 | $1,365.97 | $1,365.98 | 962,500,000 |
November 09 2000 | $1,409.28 | $1,409.28 | $1,369.68 | $1,400.14 | 1,111,000,000 |
November 08 2000 | $1,431.87 | $1,437.28 | $1,408.78 | $1,409.28 | 909,300,000 |
November 07 2000 | $1,432.19 | $1,436.22 | $1,423.26 | $1,431.87 | 880,900,000 |
November 06 2000 | $1,428.76 | $1,438.46 | $1,427.72 | $1,432.19 | 930,900,000 |
November 03 2000 | $1,428.32 | $1,433.21 | $1,420.92 | $1,426.69 | 997,700,000 |
November 02 2000 | $1,421.22 | $1,433.40 | $1,421.22 | $1,428.32 | 1,167,700,000 |
November 01 2000 | $1,429.40 | $1,429.60 | $1,410.45 | $1,421.22 | 1,206,800,000 |