The S&P 500 (GSPC) returned -2% between September 8, 2016 and November 8, 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 08 2016 | $2,129.92 | $2,146.87 | $2,123.56 | $2,139.56 | 3,921,850,000 |
November 07 2016 | $2,100.59 | $2,132.00 | $2,100.59 | $2,131.52 | 3,739,720,000 |
November 04 2016 | $2,083.79 | $2,099.07 | $2,083.79 | $2,085.18 | 3,841,910,000 |
November 03 2016 | $2,098.80 | $2,102.56 | $2,085.23 | $2,088.66 | 3,892,100,000 |
November 02 2016 | $2,109.43 | $2,111.76 | $2,094.00 | $2,097.94 | 4,289,120,000 |
November 01 2016 | $2,128.68 | $2,131.45 | $2,097.85 | $2,111.72 | 4,539,190,000 |
October 31 2016 | $2,129.78 | $2,133.25 | $2,125.53 | $2,126.15 | 3,926,560,000 |
October 28 2016 | $2,132.23 | $2,140.72 | $2,119.36 | $2,126.41 | 4,028,270,000 |
October 27 2016 | $2,144.06 | $2,147.13 | $2,132.52 | $2,133.04 | 4,209,400,000 |
October 26 2016 | $2,136.97 | $2,145.73 | $2,131.59 | $2,139.43 | 3,778,120,000 |
October 25 2016 | $2,149.72 | $2,151.44 | $2,141.93 | $2,143.16 | 3,756,200,000 |
October 24 2016 | $2,148.50 | $2,154.79 | $2,146.91 | $2,151.33 | 3,359,950,000 |
October 21 2016 | $2,139.43 | $2,142.63 | $2,130.09 | $2,141.16 | 3,456,390,000 |
October 20 2016 | $2,142.51 | $2,147.18 | $2,133.44 | $2,141.34 | 3,339,320,000 |
October 19 2016 | $2,140.81 | $2,148.44 | $2,138.15 | $2,144.29 | 3,364,990,000 |
October 18 2016 | $2,138.31 | $2,144.38 | $2,135.49 | $2,139.60 | 3,172,940,000 |
October 17 2016 | $2,132.95 | $2,135.61 | $2,124.43 | $2,126.50 | 2,832,440,000 |
October 14 2016 | $2,139.68 | $2,149.19 | $2,132.98 | $2,132.98 | 3,187,910,000 |
October 13 2016 | $2,130.26 | $2,138.19 | $2,114.72 | $2,132.55 | 3,538,030,000 |
October 12 2016 | $2,137.67 | $2,145.36 | $2,132.77 | $2,139.18 | 2,959,510,000 |
October 11 2016 | $2,161.35 | $2,161.56 | $2,128.84 | $2,136.73 | 3,393,060,000 |
October 10 2016 | $2,160.39 | $2,169.60 | $2,160.39 | $2,163.66 | 2,881,970,000 |
October 07 2016 | $2,164.19 | $2,165.86 | $2,144.85 | $2,153.74 | 3,578,770,000 |
October 06 2016 | $2,158.22 | $2,162.93 | $2,150.28 | $2,160.77 | 3,438,040,000 |
October 05 2016 | $2,155.15 | $2,163.95 | $2,155.15 | $2,159.73 | 3,883,710,000 |
