The S&P 500 (GSPC) has returned 0.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 10 2025 20:00 | $5,841.47 | $5,841.47 | $5,841.47 | $5,841.47 | — |
January 10 2025 19:30 | $5,847.99 | $5,848.12 | $5,834.59 | $5,842.67 | 116,466,000 |
January 10 2025 18:30 | $5,853.80 | $5,866.54 | $5,838.16 | $5,847.95 | 234,593,000 |
January 10 2025 17:30 | $5,821.91 | $5,858.90 | $5,820.92 | $5,853.76 | 245,459,000 |
January 10 2025 16:30 | $5,819.59 | $5,829.59 | $5,807.78 | $5,821.81 | 276,243,000 |
January 10 2025 15:30 | $5,840.73 | $5,854.31 | $5,817.77 | $5,819.64 | 379,296,842 |
January 10 2025 14:30 | $5,890.35 | $5,890.35 | $5,813.62 | $5,840.84 | 568,288,539 |
January 08 2025 21:00 | $5,918.25 | $5,918.25 | $5,918.25 | $5,918.25 | — |
January 08 2025 20:30 | $5,913.57 | $5,921.10 | $5,905.17 | $5,916.55 | 338,831,000 |
January 08 2025 20:00 | $5,908.60 | $5,908.60 | $5,908.60 | $5,908.60 | — |
January 08 2025 19:30 | $5,925.37 | $5,925.37 | $5,904.90 | $5,907.60 | 101,731,000 |
January 08 2025 18:30 | $5,914.18 | $5,927.89 | $5,893.20 | $5,925.32 | 215,711,000 |
January 08 2025 17:30 | $5,878.57 | $5,917.89 | $5,874.78 | $5,914.27 | 223,123,000 |
January 08 2025 16:30 | $5,903.70 | $5,922.03 | $5,877.23 | $5,878.49 | 233,108,256 |
January 08 2025 15:30 | $5,887.82 | $5,909.76 | $5,887.02 | $5,903.70 | 268,736,878 |
January 08 2025 14:30 | $5,910.66 | $5,910.66 | $5,882.64 | $5,887.75 | 436,941,057 |
January 07 2025 21:00 | $5,909.03 | $5,909.03 | $5,909.03 | $5,909.03 | — |
January 07 2025 20:30 | $5,901.29 | $5,911.25 | $5,890.68 | $5,909.54 | 374,879,000 |
January 07 2025 20:00 | $5,923.75 | $5,923.75 | $5,923.75 | $5,923.75 | — |
January 07 2025 19:30 | $5,933.39 | $5,933.52 | $5,921.51 | $5,923.48 | 99,463,000 |
January 07 2025 18:30 | $5,945.71 | $5,945.71 | $5,928.99 | $5,933.61 | 188,730,000 |
January 07 2025 17:30 | $5,929.34 | $5,947.25 | $5,919.46 | $5,945.75 | 182,642,000 |
January 07 2025 16:30 | $5,954.21 | $5,954.93 | $5,925.90 | $5,929.20 | 232,305,719 |
January 07 2025 15:30 | $5,951.00 | $5,959.55 | $5,925.51 | $5,954.26 | 369,767,640 |
January 07 2025 14:30 | $5,993.26 | $6,000.68 | $5,942.80 | $5,962.40 | 486,031,191 |
