The S&P 500 (GSPC) returned 3.3% in November 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $2,204.97 | $2,214.10 | $2,198.81 | $2,198.81 | 5,533,980,000 |
November 29 2016 | $2,200.76 | $2,210.46 | $2,198.15 | $2,204.66 | 3,706,560,000 |
November 28 2016 | $2,210.21 | $2,211.14 | $2,200.36 | $2,201.72 | 3,505,650,000 |
November 25 2016 | $2,206.27 | $2,213.35 | $2,206.27 | $2,213.35 | 1,584,600,000 |
November 23 2016 | $2,198.55 | $2,204.72 | $2,194.51 | $2,204.72 | 3,418,640,000 |
November 22 2016 | $2,201.56 | $2,204.80 | $2,194.51 | $2,202.94 | 3,957,940,000 |
November 21 2016 | $2,186.43 | $2,198.70 | $2,186.43 | $2,198.18 | 3,607,010,000 |
November 18 2016 | $2,186.85 | $2,189.89 | $2,180.38 | $2,181.90 | 3,572,400,000 |
November 17 2016 | $2,178.61 | $2,188.06 | $2,176.65 | $2,187.12 | 3,809,160,000 |
November 16 2016 | $2,177.53 | $2,179.22 | $2,172.20 | $2,176.94 | 3,830,590,000 |
November 15 2016 | $2,168.29 | $2,180.84 | $2,166.38 | $2,180.39 | 4,543,860,000 |
November 14 2016 | $2,165.64 | $2,171.36 | $2,156.08 | $2,164.20 | 5,367,200,000 |
November 11 2016 | $2,162.71 | $2,165.92 | $2,152.49 | $2,164.45 | 4,988,050,000 |
November 10 2016 | $2,167.49 | $2,182.30 | $2,151.17 | $2,167.48 | 6,451,640,000 |
November 09 2016 | $2,131.56 | $2,170.10 | $2,125.35 | $2,163.26 | 6,264,150,000 |
November 08 2016 | $2,129.92 | $2,146.87 | $2,123.56 | $2,139.56 | 3,916,930,000 |
November 07 2016 | $2,100.59 | $2,132.00 | $2,100.59 | $2,131.52 | 3,736,060,000 |
November 04 2016 | $2,083.79 | $2,099.07 | $2,083.79 | $2,085.18 | 3,837,860,000 |
November 03 2016 | $2,098.80 | $2,102.56 | $2,085.23 | $2,088.66 | 3,886,740,000 |
November 02 2016 | $2,109.43 | $2,111.76 | $2,094.00 | $2,097.94 | 4,248,580,000 |
November 01 2016 | $2,128.68 | $2,131.45 | $2,097.85 | $2,111.72 | 4,532,160,000 |
