The S&P 500 (GSPC) has returned -0.2% since January 31, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 06 2025 20:00 | $6,056.28 | $6,056.28 | $6,056.28 | $6,056.28 | — |
February 06 2025 19:30 | $6,064.80 | $6,064.88 | $6,046.83 | $6,056.47 | 158,743,000 |
February 06 2025 18:30 | $6,075.21 | $6,077.03 | $6,063.25 | $6,064.81 | 246,165,000 |
February 06 2025 17:30 | $6,071.00 | $6,079.40 | $6,068.66 | $6,075.31 | 240,523,000 |
February 06 2025 16:30 | $6,075.38 | $6,075.93 | $6,067.45 | $6,070.99 | 301,346,000 |
February 06 2025 15:30 | $6,069.09 | $6,076.92 | $6,061.29 | $6,075.41 | 361,232,203 |
February 06 2025 14:30 | $6,072.22 | $6,080.71 | $6,068.37 | $6,069.11 | 577,214,952 |
February 05 2025 21:00 | $6,061.48 | $6,061.48 | $6,061.48 | $6,061.48 | — |
February 05 2025 20:30 | $6,056.84 | $6,062.86 | $6,048.64 | $6,061.89 | 444,089,000 |
February 05 2025 20:00 | $6,050.06 | $6,050.06 | $6,050.06 | $6,050.06 | — |
February 05 2025 19:30 | $6,052.07 | $6,053.16 | $6,048.39 | $6,049.65 | 133,715,000 |
February 05 2025 18:30 | $6,044.98 | $6,055.70 | $6,043.62 | $6,052.02 | 249,600,000 |
February 05 2025 17:30 | $6,044.99 | $6,048.67 | $6,042.39 | $6,045.00 | 225,258,000 |
February 05 2025 16:30 | $6,032.27 | $6,051.09 | $6,030.75 | $6,044.96 | 306,393,000 |
February 05 2025 15:30 | $6,026.41 | $6,033.30 | $6,018.41 | $6,032.07 | 374,580,829 |
February 05 2025 14:30 | $6,020.45 | $6,031.14 | $6,007.06 | $6,026.06 | 581,374,978 |
February 04 2025 21:00 | $6,037.88 | $6,037.88 | $6,037.88 | $6,037.88 | — |
February 04 2025 20:30 | $6,030.51 | $6,041.74 | $6,029.82 | $6,037.08 | 410,058,000 |
February 04 2025 20:00 | $6,032.36 | $6,032.36 | $6,032.36 | $6,032.36 | — |
February 04 2025 19:30 | $6,038.35 | $6,042.48 | $6,029.19 | $6,034.19 | 144,607,000 |
February 04 2025 18:30 | $6,030.95 | $6,040.83 | $6,025.77 | $6,038.31 | 232,966,000 |
February 04 2025 17:30 | $6,017.03 | $6,032.31 | $6,014.21 | $6,031.00 | 239,540,000 |
February 04 2025 16:30 | $6,039.48 | $6,040.41 | $6,016.60 | $6,017.05 | 288,170,000 |
February 04 2025 15:30 | $6,025.00 | $6,039.75 | $6,021.12 | $6,039.67 | 352,690,908 |
February 04 2025 14:30 | $5,998.14 | $6,031.20 | $5,990.87 | $6,024.91 | 550,956,096 |
