The S&P 500 (GSPC) has returned 0.9% since February 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 10 2025 20:00 | $6,067.60 | $6,067.60 | $6,067.60 | $6,067.60 | — |
February 10 2025 19:30 | $6,070.58 | $6,071.90 | $6,065.76 | $6,067.75 | 108,733,000 |
February 10 2025 18:30 | $6,065.51 | $6,073.38 | $6,064.47 | $6,070.62 | 214,427,000 |
February 10 2025 17:30 | $6,055.04 | $6,068.67 | $6,054.91 | $6,065.53 | 203,180,000 |
February 10 2025 16:30 | $6,061.56 | $6,063.61 | $6,051.17 | $6,055.03 | 249,075,385 |
February 10 2025 15:30 | $6,065.92 | $6,071.68 | $6,059.04 | $6,061.45 | 320,906,566 |
February 10 2025 14:30 | $6,046.40 | $6,066.78 | $6,044.84 | $6,065.87 | 485,444,161 |
February 07 2025 21:00 | $6,025.99 | $6,025.99 | $6,025.99 | $6,025.99 | — |
February 07 2025 20:30 | $6,022.72 | $6,031.21 | $6,022.72 | $6,025.94 | 403,173,000 |
February 07 2025 20:00 | $6,029.73 | $6,029.73 | $6,029.73 | $6,029.73 | — |
February 07 2025 19:30 | $6,025.46 | $6,035.32 | $6,023.45 | $6,030.48 | 117,732,000 |
February 07 2025 18:30 | $6,052.70 | $6,055.68 | $6,024.33 | $6,025.95 | 233,958,000 |
February 07 2025 17:30 | $6,036.38 | $6,056.42 | $6,033.16 | $6,052.66 | 220,976,000 |
February 07 2025 16:30 | $6,039.94 | $6,048.05 | $6,026.91 | $6,036.53 | 318,835,000 |
February 07 2025 15:30 | $6,066.18 | $6,074.44 | $6,032.90 | $6,039.98 | 392,001,699 |
February 07 2025 14:30 | $6,083.13 | $6,101.28 | $6,057.48 | $6,066.11 | 546,108,589 |
February 06 2025 21:00 | $6,083.57 | $6,083.57 | $6,083.57 | $6,083.57 | — |
February 06 2025 20:30 | $6,066.63 | $6,084.03 | $6,065.39 | $6,082.86 | 443,163,000 |
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 |
