SPY returned -0.3% in November 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $677.00 | $679.80 | $676.65 | $679.52 | 49,212,000 |
November 26 2025 | $673.79 | $677.84 | $672.89 | $675.83 | 71,879,600 |
November 25 2025 | $664.84 | $672.38 | $660.72 | $671.20 | 81,077,100 |
November 24 2025 | $658.94 | $666.27 | $657.84 | $664.94 | 80,437,900 |
November 21 2025 | $651.34 | $660.79 | $647.16 | $655.30 | 123,956,200 |
November 20 2025 | $669.10 | $671.73 | $648.20 | $648.84 | 165,293,500 |
November 19 2025 | $657.04 | $663.56 | $655.02 | $658.88 | 94,703,000 |
November 18 2025 | $658.35 | $661.35 | $652.15 | $656.34 | 114,467,500 |
November 17 2025 | $665.91 | $669.90 | $658.42 | $661.90 | 90,456,100 |
November 14 2025 | $661.61 | $671.83 | $659.51 | $668.13 | 96,846,700 |
November 13 2025 | $676.65 | $677.00 | $666.72 | $668.23 | 103,457,800 |
November 12 2025 | $680.91 | $681.08 | $677.09 | $679.51 | 62,312,500 |
November 11 2025 | $676.10 | $679.70 | $674.89 | $679.13 | 58,953,400 |
November 10 2025 | $673.41 | $678.32 | $671.21 | $677.58 | 75,842,900 |
November 07 2025 | $664.13 | $667.28 | $657.47 | $667.17 | 100,592,400 |
November 06 2025 | $672.64 | $673.54 | $664.93 | $666.51 | 85,035,300 |
November 05 2025 | $671.16 | $677.00 | $670.35 | $673.74 | 74,402,400 |
November 04 2025 | $672.28 | $676.11 | $670.76 | $671.42 | 78,427,000 |
November 03 2025 | $681.79 | $681.92 | $676.09 | $679.47 | 57,315,000 |