SPY returned 2.7% in November 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $232.28 | $234.30 | $232.20 | $233.38 | 127,894,398 |
November 29 2017 | $231.63 | $232.17 | $230.91 | $231.36 | 77,512,094 |
November 28 2017 | $229.64 | $231.53 | $229.55 | $231.50 | 98,971,719 |
November 27 2017 | $229.33 | $229.63 | $228.97 | $229.17 | 52,274,922 |
November 24 2017 | $229.25 | $229.39 | $229.11 | $229.29 | 27,856,510 |
November 22 2017 | $228.97 | $229.10 | $228.59 | $228.76 | 45,033,391 |
November 21 2017 | $228.25 | $229.15 | $227.44 | $228.96 | 69,176,797 |
November 20 2017 | $227.33 | $227.67 | $227.09 | $227.48 | 48,075,512 |
November 17 2017 | $227.40 | $227.73 | $227.01 | $227.09 | 75,756,828 |
November 16 2017 | $226.79 | $228.13 | $226.75 | $227.76 | 67,777,031 |
November 15 2017 | $226.00 | $226.52 | $225.12 | $225.84 | 80,811,531 |
November 14 2017 | $226.69 | $227.08 | $225.91 | $226.97 | 61,315,152 |
November 13 2017 | $226.60 | $227.73 | $226.57 | $227.50 | 50,228,648 |
November 10 2017 | $226.97 | $227.47 | $226.66 | $227.29 | 59,984,660 |
November 09 2017 | $226.97 | $227.55 | $225.77 | $227.36 | 95,085,508 |
November 08 2017 | $227.62 | $228.29 | $227.34 | $228.19 | 50,469,578 |
November 07 2017 | $228.07 | $228.40 | $227.29 | $227.80 | 57,502,160 |
November 06 2017 | $227.48 | $228.09 | $227.40 | $227.96 | 49,652,602 |
November 03 2017 | $227.01 | $227.65 | $226.59 | $227.61 | 59,589,727 |
November 02 2017 | $226.69 | $226.99 | $225.62 | $226.85 | 56,449,539 |
November 01 2017 | $227.25 | $227.59 | $226.39 | $226.76 | 54,202,738 |
