The S&P 500 (GSPC) returned 3% in November 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $3,147.18 | $3,150.30 | $3,139.34 | $3,140.98 | 1,743,420,000 |
November 27 2019 | $3,145.49 | $3,154.26 | $3,143.41 | $3,153.63 | 3,035,470,000 |
November 26 2019 | $3,134.85 | $3,142.69 | $3,131.00 | $3,140.52 | 4,600,450,000 |
November 25 2019 | $3,117.44 | $3,133.83 | $3,117.44 | $3,133.64 | 3,514,310,000 |
November 22 2019 | $3,111.41 | $3,112.87 | $3,099.26 | $3,110.29 | 3,235,270,000 |
November 21 2019 | $3,108.49 | $3,110.11 | $3,094.55 | $3,103.54 | 3,744,010,000 |
November 20 2019 | $3,114.66 | $3,118.97 | $3,091.41 | $3,108.46 | 4,041,010,000 |
November 19 2019 | $3,127.45 | $3,127.64 | $3,113.47 | $3,120.18 | 3,613,670,000 |
November 18 2019 | $3,117.91 | $3,124.17 | $3,112.06 | $3,122.03 | 3,440,140,000 |
November 15 2019 | $3,107.92 | $3,120.46 | $3,104.60 | $3,120.46 | 3,359,800,000 |
November 14 2019 | $3,090.75 | $3,098.20 | $3,083.26 | $3,096.63 | 3,282,090,000 |
November 13 2019 | $3,084.18 | $3,098.06 | $3,078.80 | $3,094.04 | 3,513,720,000 |
November 12 2019 | $3,089.28 | $3,102.61 | $3,084.73 | $3,091.84 | 3,495,560,000 |
November 11 2019 | $3,080.33 | $3,088.33 | $3,075.82 | $3,087.01 | 3,041,120,000 |
November 08 2019 | $3,081.25 | $3,093.09 | $3,073.58 | $3,093.08 | 3,508,160,000 |
November 07 2019 | $3,087.02 | $3,097.77 | $3,080.23 | $3,085.18 | 4,151,990,000 |
November 06 2019 | $3,075.10 | $3,078.34 | $3,065.89 | $3,076.78 | 4,465,510,000 |
November 05 2019 | $3,080.80 | $3,083.95 | $3,072.15 | $3,074.62 | 4,490,590,000 |
November 04 2019 | $3,078.96 | $3,085.20 | $3,074.87 | $3,078.27 | 4,178,040,000 |
November 01 2019 | $3,050.72 | $3,066.95 | $3,050.72 | $3,066.91 | 3,956,290,000 |