SPY returned 0.1% between November 15, 2024 and November 20, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2024 21:00 | $585.02 | $585.02 | $585.02 | $585.02 | — |
November 20 2024 20:30 | $583.01 | $585.30 | $583.01 | $585.00 | 9,327,428 |
November 20 2024 19:30 | $581.16 | $583.05 | $581.07 | $583.01 | 4,795,683 |
November 20 2024 18:30 | $582.14 | $582.14 | $580.71 | $581.17 | 2,681,188 |
November 20 2024 17:30 | $581.75 | $582.83 | $581.09 | $582.14 | 2,951,833 |
November 20 2024 16:30 | $580.46 | $583.33 | $580.10 | $581.75 | 4,253,286 |
November 20 2024 15:30 | $580.28 | $582.23 | $580.18 | $580.43 | 7,665,526 |
November 20 2024 14:30 | $584.90 | $585.05 | $579.20 | $580.27 | 9,235,552 |
November 19 2024 21:00 | $584.82 | $584.82 | $584.82 | $584.82 | — |
November 19 2024 20:30 | $584.40 | $585.11 | $584.20 | $584.80 | 6,088,154 |
November 19 2024 19:30 | $584.66 | $584.88 | $583.62 | $584.40 | 6,312,415 |
November 19 2024 18:30 | $584.08 | $585.56 | $583.93 | $584.65 | 5,450,878 |
November 19 2024 17:30 | $583.50 | $584.15 | $583.39 | $584.08 | 3,925,200 |
November 19 2024 16:30 | $583.42 | $583.77 | $582.57 | $583.51 | 3,043,412 |
November 19 2024 15:30 | $581.00 | $583.54 | $580.65 | $583.43 | 4,412,967 |
November 19 2024 14:30 | $579.28 | $581.03 | $578.61 | $581.01 | 8,524,432 |
November 18 2024 21:00 | $582.69 | $582.69 | $582.69 | $582.69 | — |
November 18 2024 20:30 | $582.92 | $582.93 | $582.06 | $582.69 | 8,857,977 |
November 18 2024 19:30 | $581.83 | $582.94 | $581.66 | $582.93 | 2,718,464 |
November 18 2024 18:30 | $582.60 | $582.98 | $581.57 | $581.83 | 2,858,669 |
November 18 2024 17:30 | $582.88 | $583.21 | $582.29 | $582.68 | 2,725,704 |
November 18 2024 16:30 | $583.18 | $584.01 | $582.37 | $582.91 | 3,371,133 |
November 18 2024 15:30 | $581.91 | $583.67 | $581.85 | $583.18 | 21,042,692 |
November 18 2024 14:30 | $580.78 | $581.93 | $579.90 | $581.90 | 5,731,129 |
November 15 2024 21:00 | $580.31 | $580.31 | $580.31 | $580.31 | — |
