The S&P 500 (GSPC) returned 2.7% in November 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2013 | $1,808.69 | $1,813.55 | $1,803.98 | $1,805.81 | 1,598,300,000 |
November 27 2013 | $1,803.48 | $1,808.27 | $1,802.77 | $1,807.23 | 2,613,590,000 |
November 26 2013 | $1,802.87 | $1,808.42 | $1,800.77 | $1,802.75 | 3,427,120,000 |
November 25 2013 | $1,806.33 | $1,808.10 | $1,800.58 | $1,802.48 | 2,998,540,000 |
November 22 2013 | $1,797.21 | $1,804.84 | $1,794.70 | $1,804.76 | 3,055,140,000 |
November 21 2013 | $1,783.52 | $1,797.16 | $1,783.52 | $1,795.85 | 3,256,630,000 |
November 20 2013 | $1,789.59 | $1,795.73 | $1,777.23 | $1,781.37 | 3,109,140,000 |
November 19 2013 | $1,790.79 | $1,795.51 | $1,784.72 | $1,787.87 | 3,224,450,000 |
November 18 2013 | $1,798.82 | $1,802.33 | $1,788.00 | $1,791.53 | 3,168,520,000 |
November 15 2013 | $1,790.66 | $1,798.22 | $1,790.66 | $1,798.18 | 3,254,820,000 |
November 14 2013 | $1,782.75 | $1,791.53 | $1,780.22 | $1,790.62 | 3,139,060,000 |
November 13 2013 | $1,764.37 | $1,782.00 | $1,760.64 | $1,782.00 | 3,327,480,000 |
November 12 2013 | $1,769.51 | $1,771.78 | $1,762.29 | $1,767.69 | 3,221,030,000 |
November 11 2013 | $1,769.96 | $1,773.44 | $1,767.85 | $1,771.89 | 2,534,060,000 |
November 08 2013 | $1,748.37 | $1,770.78 | $1,747.63 | $1,770.61 | 3,837,170,000 |
November 07 2013 | $1,770.74 | $1,774.54 | $1,746.20 | $1,747.15 | 4,143,200,000 |
November 06 2013 | $1,765.00 | $1,773.74 | $1,764.40 | $1,770.49 | 3,322,100,000 |
November 05 2013 | $1,765.67 | $1,767.03 | $1,755.76 | $1,762.97 | 3,516,680,000 |
November 04 2013 | $1,763.40 | $1,768.78 | $1,761.56 | $1,767.93 | 3,194,870,000 |
November 01 2013 | $1,758.70 | $1,765.67 | $1,752.70 | $1,761.64 | 3,686,290,000 |