The S&P 500 (GSPC) has returned -3.3% since March 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 07 2025 21:00 | $5,770.20 | $5,770.20 | $5,770.20 | $5,770.20 | — |
March 07 2025 20:30 | $5,769.71 | $5,783.01 | $5,739.68 | $5,769.15 | 525,867,000 |
March 07 2025 20:00 | $5,759.16 | $5,759.16 | $5,759.16 | $5,759.16 | — |
March 07 2025 19:30 | $5,776.00 | $5,781.19 | $5,757.78 | $5,761.77 | 180,191,000 |
March 07 2025 18:30 | $5,735.74 | $5,782.51 | $5,733.57 | $5,775.84 | 370,253,000 |
March 07 2025 17:30 | $5,689.71 | $5,751.84 | $5,684.92 | $5,735.65 | 410,965,000 |
March 07 2025 16:30 | $5,685.40 | $5,694.88 | $5,666.29 | $5,689.61 | 472,360,000 |
March 07 2025 15:30 | $5,732.98 | $5,736.85 | $5,683.43 | $5,685.08 | 556,631,827 |
March 07 2025 14:30 | $5,726.01 | $5,770.48 | $5,719.68 | $5,732.80 | 618,498,010 |
March 06 2025 21:00 | $5,738.52 | $5,738.52 | $5,738.52 | $5,738.52 | — |
March 06 2025 20:30 | $5,740.70 | $5,752.12 | $5,726.74 | $5,738.49 | 486,145,000 |
March 06 2025 20:00 | $5,716.69 | $5,716.69 | $5,716.69 | $5,716.69 | — |
March 06 2025 19:30 | $5,716.59 | $5,759.48 | $5,711.64 | $5,721.26 | 215,470,000 |
March 06 2025 18:30 | $5,736.09 | $5,741.32 | $5,712.14 | $5,716.72 | 315,173,000 |
March 06 2025 17:30 | $5,736.72 | $5,751.68 | $5,721.59 | $5,736.08 | 296,278,000 |
March 06 2025 16:30 | $5,797.01 | $5,810.04 | $5,731.79 | $5,736.63 | 335,781,688 |
March 06 2025 15:30 | $5,796.14 | $5,812.08 | $5,784.38 | $5,797.25 | 344,126,186 |
March 06 2025 14:30 | $5,785.87 | $5,798.49 | $5,746.53 | $5,796.36 | 516,957,636 |
March 05 2025 21:00 | $5,842.63 | $5,842.63 | $5,842.63 | $5,842.63 | — |
March 05 2025 20:30 | $5,853.46 | $5,853.46 | $5,826.52 | $5,840.95 | 443,613,000 |
March 05 2025 20:00 | $5,842.92 | $5,842.92 | $5,842.92 | $5,842.92 | — |
March 05 2025 19:30 | $5,839.79 | $5,853.23 | $5,832.88 | $5,842.64 | 145,480,000 |
March 05 2025 18:30 | $5,803.94 | $5,854.72 | $5,791.67 | $5,839.57 | 308,923,000 |
March 05 2025 17:30 | $5,798.51 | $5,822.31 | $5,790.75 | $5,803.94 | 296,966,000 |
March 05 2025 16:30 | $5,759.72 | $5,798.42 | $5,742.35 | $5,798.36 | 313,639,000 |
