The S&P 500 (GSPC) returned 1.2% between November 6, 2023 and November 10, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 10 2023 21:00 | $4,415.24 | $4,415.24 | $4,415.24 | $4,415.24 | — |
November 10 2023 20:30 | $4,412.70 | $4,418.03 | $4,411.36 | $4,415.89 | 348,135,000 |
November 10 2023 20:00 | $4,405.46 | $4,405.46 | $4,405.46 | $4,405.46 | — |
November 10 2023 19:30 | $4,407.03 | $4,408.11 | $4,404.41 | $4,405.31 | 97,276,000 |
November 10 2023 18:30 | $4,398.71 | $4,407.83 | $4,398.71 | $4,407.01 | 194,063,000 |
November 10 2023 17:30 | $4,382.60 | $4,400.76 | $4,382.60 | $4,398.70 | 211,231,183 |
November 10 2023 16:30 | $4,375.08 | $4,383.85 | $4,370.72 | $4,382.54 | 200,050,382 |
November 10 2023 15:30 | $4,356.91 | $4,377.49 | $4,353.34 | $4,374.99 | 252,321,567 |
November 10 2023 14:30 | $4,364.15 | $4,370.16 | $4,355.26 | $4,357.03 | 351,874,400 |
November 09 2023 21:00 | $4,347.35 | $4,347.35 | $4,347.35 | $4,347.35 | — |
November 09 2023 20:30 | $4,347.07 | $4,349.52 | $4,343.94 | $4,347.43 | 357,004,000 |
November 09 2023 20:00 | $4,347.51 | $4,347.51 | $4,347.51 | $4,347.51 | — |
November 09 2023 19:30 | $4,357.33 | $4,359.51 | $4,346.15 | $4,347.68 | 116,440,000 |
November 09 2023 18:30 | $4,373.69 | $4,375.18 | $4,349.23 | $4,357.30 | 240,159,000 |
November 09 2023 17:30 | $4,381.49 | $4,386.50 | $4,361.43 | $4,373.70 | 232,505,972 |
November 09 2023 16:30 | $4,383.91 | $4,390.26 | $4,381.00 | $4,381.49 | 215,791,313 |
November 09 2023 15:30 | $4,374.33 | $4,388.26 | $4,370.56 | $4,383.87 | 254,498,591 |
November 09 2023 14:30 | $4,391.41 | $4,393.40 | $4,373.47 | $4,374.21 | 344,137,777 |
November 08 2023 21:00 | $4,382.78 | $4,382.78 | $4,382.78 | $4,382.78 | — |
November 08 2023 20:30 | $4,379.81 | $4,387.90 | $4,377.55 | $4,382.98 | 364,948,000 |
November 08 2023 20:00 | $4,375.54 | $4,375.54 | $4,375.54 | $4,375.54 | — |
November 08 2023 19:30 | $4,380.73 | $4,382.12 | $4,375.10 | $4,375.36 | 110,008,000 |
November 08 2023 18:30 | $4,374.41 | $4,381.49 | $4,374.25 | $4,380.78 | 181,755,000 |
November 08 2023 17:30 | $4,365.32 | $4,375.43 | $4,363.01 | $4,374.44 | 197,889,042 |
November 08 2023 16:30 | $4,375.58 | $4,378.77 | $4,359.76 | $4,365.45 | 228,255,180 |
