The S&P 500 (GSPC) has returned 2.7% since January 10, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 21 2025 20:00 | $6,042.46 | $6,042.46 | $6,042.46 | $6,042.46 | — |
January 21 2025 19:30 | $6,045.67 | $6,045.67 | $6,038.30 | $6,043.28 | 116,821,000 |
January 21 2025 18:30 | $6,047.10 | $6,049.49 | $6,040.34 | $6,045.64 | 235,528,000 |
January 21 2025 17:30 | $6,037.76 | $6,050.19 | $6,037.35 | $6,047.06 | 249,444,000 |
January 21 2025 16:30 | $6,028.55 | $6,038.99 | $6,023.66 | $6,037.74 | 283,089,430 |
January 21 2025 15:30 | $6,024.35 | $6,030.63 | $6,016.40 | $6,028.47 | 317,838,638 |
January 21 2025 14:30 | $6,014.12 | $6,036.57 | $6,006.88 | $6,024.20 | 518,956,992 |
January 17 2025 21:00 | $5,996.66 | $5,996.66 | $5,996.66 | $5,996.66 | — |
January 17 2025 20:30 | $6,002.13 | $6,006.72 | $5,995.14 | $5,997.07 | 414,824,000 |
January 17 2025 20:00 | $6,001.44 | $6,001.44 | $6,001.44 | $6,001.44 | — |
January 17 2025 19:30 | $6,005.99 | $6,008.34 | $6,001.62 | $6,003.36 | 111,277,000 |
January 17 2025 18:30 | $6,012.11 | $6,012.68 | $6,002.47 | $6,005.96 | 223,679,000 |
January 17 2025 17:30 | $6,011.47 | $6,014.96 | $6,007.43 | $6,012.13 | 211,546,000 |
January 17 2025 16:30 | $6,008.96 | $6,012.12 | $5,999.89 | $6,011.49 | 242,208,000 |
January 17 2025 15:30 | $5,990.72 | $6,011.95 | $5,989.57 | $6,008.94 | 310,965,843 |
January 17 2025 14:30 | $5,995.40 | $6,000.29 | $5,978.44 | $5,990.66 | 487,525,710 |
January 16 2025 21:00 | $5,937.34 | $5,937.34 | $5,937.34 | $5,937.34 | — |
January 16 2025 20:30 | $5,944.14 | $5,952.53 | $5,936.11 | $5,937.38 | 360,327,000 |
January 16 2025 20:00 | $5,950.22 | $5,950.22 | $5,950.22 | $5,950.22 | — |
January 16 2025 19:30 | $5,946.22 | $5,951.89 | $5,943.58 | $5,950.61 | 108,076,000 |
January 16 2025 18:30 | $5,943.74 | $5,947.06 | $5,930.72 | $5,946.22 | 234,014,000 |
January 16 2025 17:30 | $5,958.89 | $5,959.13 | $5,943.11 | $5,943.75 | 200,590,000 |
January 16 2025 16:30 | $5,954.85 | $5,959.22 | $5,939.83 | $5,958.99 | 246,468,542 |
January 16 2025 15:30 | $5,943.70 | $5,964.69 | $5,939.63 | $5,954.99 | 312,132,668 |
January 16 2025 14:30 | $5,963.61 | $5,963.73 | $5,934.44 | $5,943.74 | 401,333,271 |
