The S&P 500 (GSPC) returned 5.3% between October 30, 2023 and November 3, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 03 2023 20:00 | $4,358.34 | $4,358.34 | $4,358.34 | $4,358.34 | — |
November 03 2023 19:30 | $4,365.40 | $4,365.88 | $4,357.62 | $4,358.11 | 407,786,000 |
November 03 2023 18:30 | $4,368.01 | $4,373.62 | $4,364.36 | $4,365.40 | 275,520,000 |
November 03 2023 17:30 | $4,361.38 | $4,369.02 | $4,360.37 | $4,368.05 | 224,414,000 |
November 03 2023 16:30 | $4,366.35 | $4,369.54 | $4,359.35 | $4,361.39 | 230,716,000 |
November 03 2023 15:30 | $4,350.43 | $4,367.68 | $4,350.43 | $4,366.43 | 262,916,330 |
November 03 2023 14:30 | $4,349.07 | $4,353.87 | $4,343.59 | $4,350.44 | 341,329,357 |
November 03 2023 14:00 | $4,361.65 | $4,361.65 | $4,361.65 | $4,361.65 | — |
November 03 2023 13:30 | $4,334.23 | $4,360.91 | $4,334.23 | $4,358.24 | 293,733,708 |
November 02 2023 20:00 | $4,317.78 | $4,317.78 | $4,317.78 | $4,317.78 | — |
November 02 2023 19:30 | $4,313.67 | $4,319.72 | $4,313.41 | $4,317.96 | 441,140,000 |
November 02 2023 18:30 | $4,312.46 | $4,316.17 | $4,311.02 | $4,313.61 | 285,691,000 |
November 02 2023 17:30 | $4,307.11 | $4,314.69 | $4,307.11 | $4,312.44 | 229,619,000 |
November 02 2023 16:30 | $4,298.14 | $4,308.65 | $4,297.32 | $4,307.10 | 226,964,000 |
November 02 2023 15:30 | $4,298.12 | $4,303.58 | $4,295.73 | $4,298.18 | 258,768,176 |
November 02 2023 14:30 | $4,293.04 | $4,304.35 | $4,292.71 | $4,298.17 | 355,126,457 |
November 02 2023 14:00 | $4,286.56 | $4,286.56 | $4,286.56 | $4,286.56 | — |
November 02 2023 13:30 | $4,268.26 | $4,291.25 | $4,268.26 | $4,286.24 | 290,233,207 |
November 01 2023 20:00 | $4,237.86 | $4,237.86 | $4,237.86 | $4,237.86 | — |
November 01 2023 19:30 | $4,239.23 | $4,245.64 | $4,235.80 | $4,237.61 | 430,241,000 |
November 01 2023 18:30 | $4,214.95 | $4,244.11 | $4,202.02 | $4,239.25 | 412,504,000 |
November 01 2023 17:30 | $4,208.51 | $4,219.16 | $4,204.22 | $4,215.08 | 231,901,000 |
November 01 2023 16:30 | $4,211.01 | $4,214.35 | $4,204.13 | $4,208.50 | 219,997,000 |
November 01 2023 15:30 | $4,214.31 | $4,219.45 | $4,209.27 | $4,211.02 | 237,643,051 |
November 01 2023 14:30 | $4,222.72 | $4,229.33 | $4,213.13 | $4,214.26 | 323,118,613 |
