The S&P 500 (GSPC) returned 9.9% in November 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $3,634.18 | $3,634.18 | $3,594.39 | $3,621.63 | 6,291,400,000 |
November 27 2020 | $3,638.55 | $3,644.31 | $3,629.33 | $3,638.35 | 2,778,450,000 |
November 25 2020 | $3,635.50 | $3,635.50 | $3,617.76 | $3,629.65 | 4,902,560,000 |
November 24 2020 | $3,594.52 | $3,642.31 | $3,594.52 | $3,635.41 | 6,267,570,000 |
November 23 2020 | $3,566.82 | $3,589.81 | $3,552.77 | $3,577.59 | 5,036,290,000 |
November 20 2020 | $3,579.31 | $3,581.23 | $3,556.85 | $3,557.54 | 4,218,970,000 |
November 19 2020 | $3,559.41 | $3,585.22 | $3,543.84 | $3,581.87 | 4,347,200,000 |
November 18 2020 | $3,612.09 | $3,619.09 | $3,567.33 | $3,567.79 | 5,274,450,000 |
November 17 2020 | $3,610.31 | $3,623.11 | $3,588.68 | $3,609.53 | 4,799,570,000 |
November 16 2020 | $3,600.16 | $3,628.51 | $3,600.16 | $3,626.91 | 5,281,980,000 |
November 13 2020 | $3,552.57 | $3,593.66 | $3,552.57 | $3,585.15 | 4,709,670,000 |
November 12 2020 | $3,562.67 | $3,569.02 | $3,518.58 | $3,537.01 | 4,890,120,000 |
November 11 2020 | $3,563.22 | $3,581.16 | $3,557.00 | $3,572.66 | 4,609,970,000 |
November 10 2020 | $3,543.26 | $3,557.22 | $3,511.91 | $3,545.53 | 6,024,230,000 |
November 09 2020 | $3,583.04 | $3,645.99 | $3,547.48 | $3,550.50 | 8,556,610,000 |
November 06 2020 | $3,508.34 | $3,521.58 | $3,484.34 | $3,509.44 | 4,833,950,000 |
November 05 2020 | $3,485.74 | $3,529.05 | $3,485.74 | $3,510.45 | 4,841,190,000 |
November 04 2020 | $3,406.46 | $3,486.25 | $3,405.17 | $3,443.44 | 4,783,040,000 |
November 03 2020 | $3,336.25 | $3,389.49 | $3,336.25 | $3,369.16 | 4,220,070,000 |
November 02 2020 | $3,296.20 | $3,330.14 | $3,279.74 | $3,310.24 | 4,310,590,000 |
