SPY returned -0.3% in November 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $678.85 | $681.65 | $678.50 | $681.38 | 49,088,300 |
November 26 2025 | $675.63 | $679.69 | $674.73 | $677.68 | 71,879,602 |
November 25 2025 | $666.66 | $674.22 | $662.52 | $673.03 | 81,077,086 |
November 24 2025 | $660.74 | $668.09 | $659.64 | $666.76 | 80,437,938 |
November 21 2025 | $653.12 | $662.59 | $648.93 | $657.09 | 123,956,203 |
November 20 2025 | $670.93 | $673.57 | $649.97 | $650.61 | 165,293,500 |
November 19 2025 | $658.83 | $665.37 | $656.80 | $660.68 | 94,702,961 |
November 18 2025 | $660.14 | $663.16 | $653.93 | $658.14 | 114,467,508 |
November 17 2025 | $667.73 | $671.73 | $660.22 | $663.71 | 90,456,109 |
November 14 2025 | $663.42 | $673.67 | $661.31 | $669.95 | 96,846,672 |
November 13 2025 | $678.50 | $678.85 | $668.54 | $670.06 | 103,457,797 |
November 12 2025 | $682.77 | $682.94 | $678.94 | $681.37 | 62,312,480 |
November 11 2025 | $677.95 | $681.56 | $676.73 | $680.99 | 58,953,391 |
November 10 2025 | $675.24 | $680.17 | $673.04 | $679.43 | 75,842,891 |
November 07 2025 | $665.94 | $669.10 | $659.26 | $668.99 | 100,592,398 |
November 06 2025 | $674.48 | $675.38 | $666.75 | $668.34 | 85,035,297 |
November 05 2025 | $672.99 | $678.85 | $672.18 | $675.58 | 74,402,383 |
November 04 2025 | $674.12 | $677.96 | $672.59 | $673.25 | 78,426,969 |
November 03 2025 | $683.65 | $683.78 | $677.94 | $681.33 | 57,315,031 |
