The S&P 500 (GSPC) has returned 1.5% since February 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
February 03 2025 21:00 | $5,994.57 | $5,994.57 | $5,994.57 | $5,994.57 | — |
February 03 2025 20:30 | $6,004.41 | $6,009.60 | $5,993.15 | $5,995.08 | 402,839,000 |
February 03 2025 20:00 | $6,016.91 | $6,016.91 | $6,016.91 | $6,016.91 | — |
February 03 2025 19:30 | $6,014.67 | $6,022.13 | $6,012.59 | $6,016.33 | 123,700,000 |
February 03 2025 18:30 | $5,996.83 | $6,019.57 | $5,994.11 | $6,014.74 | 262,696,000 |
February 03 2025 17:30 | $5,993.92 | $6,001.02 | $5,981.17 | $5,996.84 | 259,842,000 |
February 03 2025 16:30 | $5,998.47 | $6,009.40 | $5,986.82 | $5,993.83 | 288,961,000 |
February 03 2025 15:30 | $5,982.82 | $6,011.43 | $5,977.42 | $5,998.61 | 405,658,648 |
February 03 2025 14:30 | $5,969.65 | $5,983.86 | $5,923.93 | $5,982.67 | 666,815,236 |
