The S&P 500 (GSPC) returned 23.8% between November 1, 2020 and November 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 28 2022 | $4,005.36 | $4,080.11 | $3,937.65 | $4,080.11 | 13,740,830,000 |
Week of November 21 2022 | $3,956.23 | $4,034.02 | $3,933.34 | $4,026.12 | 12,724,860,000 |
Week of November 14 2022 | $3,977.97 | $4,028.84 | $3,906.54 | $3,965.34 | 21,831,700,000 |
Week of November 07 2022 | $3,780.71 | $4,001.48 | $3,744.22 | $3,992.93 | 24,968,840,000 |
Week of October 31 2022 | $3,881.85 | $3,911.79 | $3,698.15 | $3,770.55 | 24,226,300,000 |
Week of October 24 2022 | $3,762.01 | $3,905.42 | $3,741.65 | $3,901.06 | 23,555,090,000 |
Week of October 17 2022 | $3,638.65 | $3,762.79 | $3,638.65 | $3,752.75 | 22,634,960,000 |
Week of October 10 2022 | $3,647.51 | $3,712.00 | $3,491.58 | $3,583.07 | 21,864,890,000 |
Week of October 03 2022 | $3,609.78 | $3,806.91 | $3,604.93 | $3,639.66 | 22,948,200,000 |
Week of September 26 2022 | $3,682.72 | $3,736.74 | $3,584.13 | $3,585.62 | 24,475,900,000 |
Week of September 19 2022 | $3,849.91 | $3,907.07 | $3,647.47 | $3,693.23 | 21,332,100,000 |
Week of September 12 2022 | $4,083.67 | $4,119.28 | $3,837.08 | $3,873.33 | 24,728,470,000 |
Week of September 05 2022 | $3,930.89 | $4,076.81 | $3,886.75 | $4,067.36 | 15,886,450,000 |
Week of August 29 2022 | $4,034.58 | $4,062.99 | $3,903.65 | $3,924.26 | 19,592,960,000 |
Week of August 22 2022 | $4,195.08 | $4,203.04 | $4,057.66 | $4,057.66 | 18,714,200,000 |
Week of August 15 2022 | $4,269.37 | $4,325.28 | $4,218.70 | $4,228.48 | 19,013,350,000 |
Week of August 08 2022 | $4,155.93 | $4,280.47 | $4,112.09 | $4,280.15 | 21,098,400,000 |
Week of August 01 2022 | $4,112.38 | $4,167.66 | $4,079.81 | $4,145.19 | 21,651,540,000 |
Week of July 25 2022 | $3,965.72 | $4,140.15 | $3,910.74 | $4,130.29 | 20,488,830,000 |
Week of July 18 2022 | $3,883.79 | $4,012.44 | $3,818.63 | $3,961.63 | 20,385,270,000 |
Week of July 11 2022 | $3,880.94 | $3,880.94 | $3,721.56 | $3,863.16 | 19,693,570,000 |
Week of July 04 2022 | $3,792.61 | $3,918.50 | $3,742.06 | $3,899.38 | 17,073,700,000 |
Week of June 27 2022 | $3,920.76 | $3,945.86 | $3,738.67 | $3,825.33 | 21,693,690,000 |
Week of June 20 2022 | $3,715.31 | $3,913.65 | $3,715.31 | $3,911.74 | 23,570,150,000 |
Week of June 13 2022 | $3,838.15 | $3,838.15 | $3,636.87 | $3,674.84 | 30,486,930,000 |