The closing price for the S&P 500 (GSPC) in November 2021 was $4,567, on November 30, 2021. It was down 0.9% for the month. The latest price is $5,049.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $4,640.25 | $4,646.02 | $4,560.00 | $4,567.00 | 4,950,190,000 |
November 29 2021 | $4,628.75 | $4,672.95 | $4,625.26 | $4,655.27 | 3,471,380,000 |
November 26 2021 | $4,664.63 | $4,664.63 | $4,585.43 | $4,594.62 | 2,676,740,000 |
November 24 2021 | $4,675.78 | $4,702.87 | $4,659.89 | $4,701.46 | 2,464,040,000 |
November 23 2021 | $4,678.48 | $4,699.39 | $4,652.66 | $4,690.70 | 3,428,780,000 |
November 22 2021 | $4,712.00 | $4,743.83 | $4,682.17 | $4,682.94 | 3,206,280,000 |
November 19 2021 | $4,708.44 | $4,717.75 | $4,694.22 | $4,697.96 | 3,265,600,000 |
November 18 2021 | $4,700.72 | $4,708.80 | $4,672.78 | $4,704.54 | 3,335,620,000 |
November 17 2021 | $4,701.50 | $4,701.50 | $4,684.41 | $4,688.67 | 3,221,250,000 |
November 16 2021 | $4,679.42 | $4,714.95 | $4,679.42 | $4,700.90 | 2,838,210,000 |
November 15 2021 | $4,689.30 | $4,697.42 | $4,672.86 | $4,682.80 | 2,618,980,000 |
November 12 2021 | $4,655.24 | $4,688.47 | $4,650.77 | $4,682.85 | 2,865,790,000 |
November 11 2021 | $4,659.39 | $4,664.55 | $4,648.31 | $4,649.27 | 2,623,140,000 |
November 10 2021 | $4,670.26 | $4,684.85 | $4,630.86 | $4,646.71 | 3,581,630,000 |
November 09 2021 | $4,707.25 | $4,708.53 | $4,670.87 | $4,685.25 | 3,110,230,000 |
November 08 2021 | $4,701.48 | $4,714.92 | $4,694.39 | $4,701.70 | 3,465,720,000 |
November 05 2021 | $4,699.26 | $4,718.50 | $4,681.32 | $4,697.53 | 3,491,150,000 |
November 04 2021 | $4,662.93 | $4,683.00 | $4,662.59 | $4,680.06 | 3,332,940,000 |
November 03 2021 | $4,630.65 | $4,663.46 | $4,621.19 | $4,660.57 | 3,339,440,000 |
November 02 2021 | $4,613.34 | $4,635.15 | $4,613.34 | $4,630.65 | 3,309,690,000 |
November 01 2021 | $4,610.62 | $4,620.34 | $4,595.06 | $4,613.67 | 2,924,000,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
