The S&P 500 (GSPC) returned 1.6% in November 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $2,737.76 | $2,760.88 | $2,732.76 | $2,760.17 | 4,658,580,000 |
November 29 2018 | $2,736.97 | $2,753.75 | $2,722.94 | $2,737.80 | 3,560,770,000 |
November 28 2018 | $2,691.45 | $2,744.00 | $2,684.38 | $2,743.79 | 3,951,670,000 |
November 27 2018 | $2,663.75 | $2,682.53 | $2,655.89 | $2,682.17 | 3,485,220,000 |
November 26 2018 | $2,649.97 | $2,674.35 | $2,649.97 | $2,673.45 | 3,443,950,000 |
November 23 2018 | $2,633.36 | $2,647.55 | $2,631.09 | $2,632.56 | 1,651,650,000 |
November 21 2018 | $2,657.74 | $2,670.73 | $2,649.82 | $2,649.93 | 3,233,550,000 |
November 20 2018 | $2,654.60 | $2,669.44 | $2,631.52 | $2,641.89 | 4,357,900,000 |
November 19 2018 | $2,730.74 | $2,733.16 | $2,681.09 | $2,690.73 | 3,772,900,000 |
November 16 2018 | $2,718.54 | $2,746.75 | $2,712.16 | $2,736.27 | 3,975,180,000 |
November 15 2018 | $2,693.52 | $2,735.38 | $2,670.75 | $2,730.20 | 4,179,140,000 |
November 14 2018 | $2,737.90 | $2,746.80 | $2,685.75 | $2,701.58 | 4,402,370,000 |
November 13 2018 | $2,730.05 | $2,754.60 | $2,714.98 | $2,722.18 | 4,091,440,000 |
November 12 2018 | $2,773.93 | $2,775.99 | $2,722.00 | $2,726.22 | 3,670,930,000 |
November 09 2018 | $2,794.10 | $2,794.10 | $2,764.24 | $2,781.01 | 4,019,090,000 |
November 08 2018 | $2,806.38 | $2,814.75 | $2,794.99 | $2,806.83 | 3,630,490,000 |
November 07 2018 | $2,774.13 | $2,815.15 | $2,774.13 | $2,813.89 | 3,914,750,000 |
November 06 2018 | $2,738.40 | $2,756.82 | $2,737.08 | $2,755.45 | 3,510,860,000 |
November 05 2018 | $2,726.37 | $2,744.27 | $2,717.94 | $2,738.31 | 3,623,320,000 |
November 02 2018 | $2,745.45 | $2,756.55 | $2,700.44 | $2,723.06 | 4,237,930,000 |
November 01 2018 | $2,717.58 | $2,741.67 | $2,708.85 | $2,740.37 | 4,708,420,000 |
