The S&P 500 (GSPC) returned 2.5% in November 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $2,633.93 | $2,657.74 | $2,633.93 | $2,647.58 | 4,965,700,000 |
November 29 2017 | $2,627.82 | $2,634.89 | $2,620.32 | $2,626.07 | 4,090,630,000 |
November 28 2017 | $2,605.94 | $2,627.69 | $2,605.44 | $2,627.04 | 3,493,340,000 |
November 27 2017 | $2,602.66 | $2,606.41 | $2,598.87 | $2,601.42 | 3,017,720,000 |
November 24 2017 | $2,600.42 | $2,604.21 | $2,600.42 | $2,602.42 | 1,385,890,000 |
November 22 2017 | $2,600.31 | $2,600.94 | $2,595.23 | $2,597.08 | 2,764,110,000 |
November 21 2017 | $2,589.17 | $2,601.19 | $2,589.17 | $2,599.03 | 3,351,230,000 |
November 20 2017 | $2,579.49 | $2,584.64 | $2,578.24 | $2,582.14 | 3,023,940,000 |
November 17 2017 | $2,582.94 | $2,583.96 | $2,577.62 | $2,578.85 | 3,309,800,000 |
November 16 2017 | $2,572.95 | $2,590.09 | $2,572.95 | $2,585.64 | 3,329,730,000 |
November 15 2017 | $2,569.45 | $2,572.84 | $2,557.45 | $2,564.62 | 3,586,590,000 |
November 14 2017 | $2,577.75 | $2,579.66 | $2,566.56 | $2,578.87 | 3,643,580,000 |
November 13 2017 | $2,576.53 | $2,587.66 | $2,574.48 | $2,584.84 | 3,405,200,000 |
November 10 2017 | $2,580.18 | $2,583.81 | $2,575.57 | $2,582.30 | 3,489,740,000 |
November 09 2017 | $2,584.00 | $2,586.50 | $2,566.33 | $2,584.62 | 3,844,100,000 |
November 08 2017 | $2,588.71 | $2,595.47 | $2,585.02 | $2,594.38 | 3,898,450,000 |
November 07 2017 | $2,592.11 | $2,597.02 | $2,584.35 | $2,590.64 | 3,815,190,000 |
November 06 2017 | $2,587.47 | $2,593.38 | $2,585.66 | $2,591.13 | 3,541,970,000 |
November 03 2017 | $2,581.93 | $2,588.42 | $2,576.77 | $2,587.84 | 3,568,710,000 |
November 02 2017 | $2,579.46 | $2,581.11 | $2,566.17 | $2,579.85 | 4,050,140,000 |
November 01 2017 | $2,583.21 | $2,588.40 | $2,574.92 | $2,579.36 | 3,841,200,000 |
