The S&P 500 (GSPC) returned -0.3% in November 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2011 | $1,196.72 | $1,247.11 | $1,196.72 | $1,246.96 | 5,801,910,000 |
November 29 2011 | $1,192.56 | $1,203.67 | $1,191.80 | $1,195.19 | 3,992,650,000 |
November 28 2011 | $1,158.67 | $1,197.35 | $1,158.67 | $1,192.55 | 3,920,750,000 |
November 25 2011 | $1,161.41 | $1,172.66 | $1,158.66 | $1,158.67 | 1,664,200,000 |
November 23 2011 | $1,187.48 | $1,187.48 | $1,161.79 | $1,161.79 | 3,798,940,000 |
November 22 2011 | $1,192.98 | $1,196.81 | $1,181.65 | $1,188.04 | 3,911,710,000 |
November 21 2011 | $1,215.62 | $1,215.62 | $1,183.16 | $1,192.98 | 4,050,070,000 |
November 18 2011 | $1,216.19 | $1,223.51 | $1,211.36 | $1,215.65 | 3,827,610,000 |
November 17 2011 | $1,236.56 | $1,237.73 | $1,209.43 | $1,216.13 | 4,596,450,000 |
November 16 2011 | $1,257.81 | $1,259.61 | $1,235.67 | $1,236.91 | 4,085,010,000 |
November 15 2011 | $1,251.70 | $1,264.25 | $1,244.34 | $1,257.81 | 3,599,300,000 |
November 14 2011 | $1,263.85 | $1,263.85 | $1,246.68 | $1,251.78 | 3,219,680,000 |
November 11 2011 | $1,240.12 | $1,266.98 | $1,240.12 | $1,263.85 | 3,370,180,000 |
November 10 2011 | $1,229.59 | $1,246.22 | $1,227.70 | $1,239.70 | 4,002,760,000 |
November 09 2011 | $1,275.18 | $1,275.18 | $1,226.64 | $1,229.10 | 4,659,740,000 |
November 08 2011 | $1,261.12 | $1,277.55 | $1,254.99 | $1,275.92 | 3,908,490,000 |
November 07 2011 | $1,253.21 | $1,261.70 | $1,240.75 | $1,261.12 | 3,429,740,000 |
November 04 2011 | $1,260.82 | $1,260.82 | $1,238.92 | $1,253.23 | 3,830,650,000 |
November 03 2011 | $1,238.25 | $1,263.21 | $1,234.81 | $1,261.15 | 4,849,140,000 |
November 02 2011 | $1,219.62 | $1,242.48 | $1,219.62 | $1,237.90 | 4,110,530,000 |
November 01 2011 | $1,251.00 | $1,251.00 | $1,215.42 | $1,218.28 | 5,645,540,000 |