The closing price for the S&P 500 (GSPC) between February 25, 2025 and March 3, 2025 was $5,849.72, yesterday. It was down 2.2% in that time. The latest price is $5,868.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 03 2025 20:00 | $5,868.91 | $5,868.91 | $5,868.91 | $5,868.91 | — |
March 03 2025 19:30 | $5,896.50 | $5,917.60 | $5,872.13 | $5,872.37 | 184,593,000 |
March 03 2025 18:30 | $5,892.60 | $5,913.34 | $5,886.86 | $5,896.58 | 309,999,000 |
March 03 2025 17:30 | $5,949.51 | $5,953.47 | $5,890.63 | $5,892.63 | 342,420,000 |
March 03 2025 16:30 | $5,937.15 | $5,953.16 | $5,923.85 | $5,949.51 | 288,563,000 |
March 03 2025 15:30 | $5,952.87 | $5,962.74 | $5,935.12 | $5,937.19 | 352,253,198 |
March 03 2025 14:30 | $5,968.33 | $5,986.09 | $5,919.18 | $5,952.71 | 582,179,884 |
February 28 2025 21:00 | $5,954.50 | $5,954.50 | $5,954.50 | $5,954.50 | — |
February 28 2025 20:30 | $5,908.66 | $5,959.40 | $5,892.56 | $5,953.03 | 567,134,000 |
February 28 2025 20:00 | $5,893.66 | $5,893.66 | $5,893.66 | $5,893.66 | — |
February 28 2025 19:30 | $5,868.37 | $5,894.09 | $5,865.33 | $5,893.18 | 153,034,000 |
February 28 2025 18:30 | $5,859.87 | $5,876.96 | $5,848.63 | $5,868.25 | 280,042,000 |
February 28 2025 17:30 | $5,883.03 | $5,883.75 | $5,837.66 | $5,859.88 | 305,360,000 |
February 28 2025 16:30 | $5,873.88 | $5,895.32 | $5,871.79 | $5,882.98 | 275,285,000 |
February 28 2025 15:30 | $5,896.90 | $5,903.49 | $5,873.27 | $5,873.97 | 402,944,783 |
February 28 2025 14:30 | $5,856.74 | $5,897.35 | $5,842.78 | $5,896.89 | 618,444,518 |
February 27 2025 21:00 | $5,861.57 | $5,861.57 | $5,861.57 | $5,861.57 | — |
February 27 2025 20:30 | $5,876.19 | $5,888.06 | $5,858.78 | $5,862.79 | 503,817,000 |
February 27 2025 20:00 | $5,906.29 | $5,906.29 | $5,906.29 | $5,906.29 | — |
February 27 2025 19:30 | $5,921.05 | $5,921.05 | $5,897.03 | $5,906.53 | 204,124,000 |
February 27 2025 18:30 | $5,959.45 | $5,962.54 | $5,920.54 | $5,920.93 | 260,488,000 |
February 27 2025 17:30 | $5,952.38 | $5,964.89 | $5,938.06 | $5,959.25 | 246,558,000 |
February 27 2025 16:30 | $5,954.87 | $5,962.75 | $5,927.81 | $5,952.38 | 257,387,000 |
February 27 2025 15:30 | $5,968.13 | $5,975.12 | $5,946.54 | $5,954.95 | 363,093,464 |
February 27 2025 14:30 | $5,981.88 | $5,993.69 | $5,918.04 | $5,968.18 | 657,825,133 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
