The S&P 500 (GSPC) has returned -5.9% since March 31, 2024 and this month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 10 2025 | $5,705.37 | $5,705.37 | $5,564.02 | $5,614.56 | 4,333,777,000 |
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 |
February 19 2025 | $6,117.76 | $6,147.43 | $6,111.15 | $6,144.15 | 4,562,330,000 |
February 18 2025 | $6,121.60 | $6,129.63 | $6,099.51 | $6,129.58 | 4,684,980,000 |
February 14 2025 | $6,115.52 | $6,127.47 | $6,107.62 | $6,114.63 | 4,335,190,000 |
February 13 2025 | $6,060.59 | $6,116.91 | $6,050.95 | $6,115.07 | 4,763,800,000 |
February 12 2025 | $6,025.08 | $6,063.00 | $6,003.00 | $6,051.97 | 4,627,960,000 |
February 11 2025 | $6,049.32 | $6,076.28 | $6,042.34 | $6,068.50 | 4,324,880,000 |
February 10 2025 | $6,046.40 | $6,073.38 | $6,044.84 | $6,066.44 | 4,458,760,000 |
February 07 2025 | $6,083.13 | $6,101.28 | $6,019.96 | $6,025.99 | 4,766,900,000 |
February 06 2025 | $6,072.22 | $6,084.03 | $6,046.83 | $6,083.57 | 4,847,120,000 |
February 05 2025 | $6,020.45 | $6,062.86 | $6,007.06 | $6,061.48 | 4,756,250,000 |
February 04 2025 | $5,998.14 | $6,042.48 | $5,990.87 | $6,037.88 | 4,410,160,000 |
February 03 2025 | $5,969.65 | $6,022.13 | $5,923.93 | $5,994.57 | 4,797,210,000 |