The S&P 500 (GSPC) has returned -1.7% between November 4, 2025 and November 18, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 17 2025 | $6,713.61 | $6,754.50 | $6,638.90 | $6,672.41 | 5,204,220,000 |
November 14 2025 | $6,672.14 | $6,774.31 | $6,646.87 | $6,734.11 | 5,042,660,000 |
November 13 2025 | $6,826.47 | $6,828.05 | $6,724.72 | $6,737.49 | 5,473,720,000 |
November 12 2025 | $6,867.77 | $6,869.91 | $6,829.62 | $6,850.92 | 5,293,610,000 |
November 11 2025 | $6,815.64 | $6,855.13 | $6,806.87 | $6,846.61 | 4,983,490,000 |
November 10 2025 | $6,785.36 | $6,841.32 | $6,770.56 | $6,832.43 | 5,366,050,000 |
November 07 2025 | $6,696.18 | $6,730.11 | $6,631.44 | $6,728.80 | 5,926,070,000 |
November 06 2025 | $6,787.59 | $6,796.68 | $6,707.51 | $6,720.32 | 6,051,900,000 |
November 05 2025 | $6,769.77 | $6,829.78 | $6,763.11 | $6,796.29 | 5,939,600,000 |
November 04 2025 | $6,788.52 | $6,820.21 | $6,766.71 | $6,771.55 | 5,739,510,000 |
