The S&P 500 (GSPC) has returned 0.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 07 2025 20:00 | $5,923.75 | $5,923.75 | $5,923.75 | $5,923.75 | — |
January 07 2025 19:30 | $5,933.39 | $5,933.52 | $5,921.51 | $5,923.48 | 99,463,000 |
January 07 2025 18:30 | $5,945.71 | $5,945.71 | $5,928.99 | $5,933.61 | 188,730,000 |
January 07 2025 17:30 | $5,929.34 | $5,947.25 | $5,919.46 | $5,945.75 | 182,642,000 |
January 07 2025 16:30 | $5,954.21 | $5,954.93 | $5,925.90 | $5,929.20 | 232,305,719 |
January 07 2025 15:30 | $5,951.00 | $5,959.55 | $5,925.51 | $5,954.26 | 369,767,640 |
January 07 2025 14:30 | $5,993.26 | $6,000.68 | $5,942.80 | $5,962.40 | 486,031,191 |
January 06 2025 21:00 | $5,975.38 | $5,975.38 | $5,975.38 | $5,975.38 | — |
January 06 2025 20:30 | $5,973.97 | $5,977.63 | $5,960.01 | $5,976.50 | 362,429,000 |
January 06 2025 20:00 | $5,964.50 | $5,964.50 | $5,964.50 | $5,964.50 | — |
January 06 2025 19:30 | $5,977.11 | $5,978.38 | $5,966.49 | $5,967.05 | 104,903,000 |
January 06 2025 18:30 | $5,997.19 | $5,997.62 | $5,972.52 | $5,977.08 | 220,163,000 |
January 06 2025 17:30 | $6,009.48 | $6,011.29 | $5,990.39 | $5,997.13 | 209,377,000 |
January 06 2025 16:30 | $6,018.82 | $6,021.04 | $6,007.78 | $6,009.63 | 252,875,737 |
January 06 2025 15:30 | $6,012.66 | $6,018.97 | $6,004.73 | $6,018.77 | 319,938,304 |
January 06 2025 14:30 | $5,982.81 | $6,013.59 | $5,982.81 | $6,012.38 | 502,037,312 |
January 03 2025 21:00 | $5,942.47 | $5,942.47 | $5,942.47 | $5,942.47 | — |
January 03 2025 20:30 | $5,943.17 | $5,944.92 | $5,934.29 | $5,941.88 | 317,594,000 |
January 03 2025 20:00 | $5,942.63 | $5,942.63 | $5,942.63 | $5,942.63 | — |
January 03 2025 19:30 | $5,944.10 | $5,949.34 | $5,943.07 | $5,944.22 | 87,587,000 |
January 03 2025 18:30 | $5,937.89 | $5,945.38 | $5,934.79 | $5,944.14 | 184,789,000 |
January 03 2025 17:30 | $5,925.07 | $5,937.85 | $5,923.49 | $5,937.80 | 159,853,264 |
January 03 2025 16:30 | $5,919.79 | $5,932.98 | $5,919.37 | $5,925.09 | 190,589,200 |
January 03 2025 15:30 | $5,905.42 | $5,921.07 | $5,899.52 | $5,919.77 | 241,107,525 |
January 03 2025 14:30 | $5,891.07 | $5,918.03 | $5,888.66 | $5,905.63 | 366,090,192 |
