The S&P 500 (GSPC) has returned -3.6% since April 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 03 2025 19:00 | $5,436.52 | $5,436.52 | $5,436.52 | $5,436.52 | — |
April 03 2025 18:30 | $5,427.83 | $5,443.20 | $5,420.61 | $5,439.34 | 286,318,000 |
April 03 2025 17:30 | $5,443.34 | $5,457.72 | $5,424.22 | $5,427.81 | 375,569,000 |
April 03 2025 16:30 | $5,479.14 | $5,483.05 | $5,440.69 | $5,443.09 | 384,102,000 |
April 03 2025 15:30 | $5,438.29 | $5,479.83 | $5,437.21 | $5,479.06 | 490,837,000 |
April 03 2025 14:30 | $5,451.23 | $5,458.47 | $5,415.66 | $5,438.42 | 694,811,000 |
April 03 2025 13:30 | $5,492.74 | $5,499.53 | $5,436.66 | $5,451.80 | 941,003,023 |
April 02 2025 20:00 | $5,670.97 | $5,670.97 | $5,670.97 | $5,670.97 | — |
April 02 2025 19:30 | $5,653.17 | $5,677.94 | $5,648.79 | $5,669.25 | 405,209,000 |
April 02 2025 19:00 | $5,637.83 | $5,637.83 | $5,637.83 | $5,637.83 | — |
April 02 2025 18:30 | $5,633.59 | $5,658.64 | $5,632.14 | $5,633.30 | 132,520,000 |
April 02 2025 17:30 | $5,682.72 | $5,682.72 | $5,633.92 | $5,634.11 | 254,446,000 |
April 02 2025 16:30 | $5,664.48 | $5,695.31 | $5,657.87 | $5,682.87 | 278,415,000 |
April 02 2025 15:30 | $5,655.21 | $5,664.37 | $5,633.37 | $5,664.36 | 286,024,757 |
April 02 2025 14:30 | $5,629.99 | $5,659.15 | $5,625.89 | $5,655.20 | 304,633,274 |
April 02 2025 13:30 | $5,580.76 | $5,630.22 | $5,571.48 | $5,629.90 | 407,222,726 |
April 01 2025 20:00 | $5,633.07 | $5,633.07 | $5,633.07 | $5,633.07 | — |
April 01 2025 19:30 | $5,606.27 | $5,636.72 | $5,603.87 | $5,632.92 | 401,054,000 |
April 01 2025 19:00 | $5,596.52 | $5,596.52 | $5,596.52 | $5,596.52 | — |
April 01 2025 18:30 | $5,588.62 | $5,598.34 | $5,583.22 | $5,598.04 | 136,487,000 |
April 01 2025 17:30 | $5,615.59 | $5,624.40 | $5,585.59 | $5,588.72 | 241,452,000 |
April 01 2025 16:30 | $5,629.77 | $5,634.78 | $5,614.13 | $5,615.56 | 230,630,000 |
April 01 2025 15:30 | $5,630.47 | $5,650.57 | $5,624.64 | $5,629.85 | 274,299,213 |
April 01 2025 14:30 | $5,574.03 | $5,640.62 | $5,572.70 | $5,630.84 | 362,022,026 |
April 01 2025 13:30 | $5,597.53 | $5,607.16 | $5,558.52 | $5,574.15 | 462,771,018 |
