The S&P 500 (GSPC) has returned -5.9% since February 20, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 07 2025 | $5,726.01 | $5,783.01 | $5,666.29 | $5,770.20 | 5,705,140,000 |
March 06 2025 | $5,785.87 | $5,812.08 | $5,711.64 | $5,738.52 | 5,165,080,000 |
March 05 2025 | $5,781.36 | $5,860.59 | $5,742.35 | $5,842.63 | 5,285,970,000 |
March 04 2025 | $5,811.98 | $5,865.08 | $5,732.59 | $5,778.15 | 6,138,110,000 |
March 03 2025 | $5,968.33 | $5,986.09 | $5,810.91 | $5,849.72 | 5,613,850,000 |
February 28 2025 | $5,856.74 | $5,959.40 | $5,837.66 | $5,954.50 | 6,441,140,000 |
February 27 2025 | $5,981.88 | $5,993.69 | $5,858.78 | $5,861.57 | 5,057,680,000 |
February 26 2025 | $5,970.87 | $6,009.82 | $5,932.69 | $5,956.06 | 4,869,580,000 |
February 25 2025 | $5,982.73 | $5,992.65 | $5,908.49 | $5,955.25 | 5,374,690,000 |
February 24 2025 | $6,026.69 | $6,043.65 | $5,977.83 | $5,983.25 | 4,990,120,000 |
February 21 2025 | $6,114.10 | $6,114.82 | $6,008.56 | $6,013.13 | 5,434,560,000 |
February 20 2025 | $6,134.50 | $6,134.50 | $6,084.59 | $6,117.52 | 4,813,690,000 |
