SPY returned 3.5% in November 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $191.84 | $192.00 | $190.70 | $190.76 | 113,291,800 |
November 29 2016 | $190.88 | $191.68 | $190.58 | $191.22 | 69,886,700 |
November 28 2016 | $191.43 | $191.71 | $190.74 | $190.85 | 76,572,500 |
November 25 2016 | $191.38 | $191.78 | $191.30 | $191.75 | 37,872,300 |
November 23 2016 | $190.41 | $191.09 | $190.21 | $191.04 | 56,620,200 |
November 22 2016 | $190.87 | $191.11 | $190.20 | $190.93 | 67,429,000 |
November 21 2016 | $189.71 | $190.59 | $189.56 | $190.56 | 72,402,600 |
November 18 2016 | $189.62 | $189.80 | $188.95 | $189.13 | 86,265,800 |
November 17 2016 | $188.74 | $189.62 | $188.63 | $189.56 | 69,797,200 |
November 16 2016 | $188.32 | $188.82 | $188.20 | $188.59 | 65,617,700 |
November 15 2016 | $187.87 | $188.94 | $187.66 | $188.94 | 91,652,600 |
November 14 2016 | $187.86 | $188.07 | $186.72 | $187.48 | 94,580,000 |
November 11 2016 | $187.04 | $187.57 | $186.38 | $187.33 | 100,552,700 |
November 10 2016 | $188.09 | $188.97 | $186.29 | $187.76 | 172,113,300 |
November 09 2016 | $183.83 | $187.92 | $183.80 | $187.30 | 258,429,000 |
November 08 2016 | $184.10 | $185.90 | $183.83 | $185.33 | 106,772,100 |
November 07 2016 | $180.52 | $184.53 | $180.52 | $184.50 | 109,794,900 |
November 04 2016 | $180.83 | $181.68 | $180.37 | $180.52 | 109,122,100 |
November 03 2016 | $181.77 | $181.98 | $180.44 | $180.72 | 88,939,300 |
November 02 2016 | $182.34 | $182.73 | $181.11 | $181.55 | 103,330,800 |
November 01 2016 | $184.31 | $184.36 | $181.43 | $182.65 | 122,781,800 |
