The closing price for the S&P 500 (GSPC) last Monday was $5,611.85. It was up 1.5% for the day (up 0.6% from previous close). The latest price is $5,324.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 20:00 | $5,611.85 | $5,611.85 | $5,611.85 | $5,611.85 | — |
March 31 2025 19:30 | $5,595.35 | $5,627.56 | $5,593.10 | $5,610.09 | 526,453,000 |
March 31 2025 19:00 | $5,586.24 | $5,586.24 | $5,586.24 | $5,586.24 | — |
March 31 2025 18:30 | $5,590.77 | $5,600.30 | $5,584.72 | $5,585.65 | 155,024,000 |
March 31 2025 17:30 | $5,557.28 | $5,590.77 | $5,549.10 | $5,590.50 | 253,732,000 |
March 31 2025 16:30 | $5,566.19 | $5,572.60 | $5,550.42 | $5,557.08 | 236,323,000 |
March 31 2025 15:30 | $5,546.75 | $5,566.16 | $5,540.74 | $5,566.14 | 286,036,000 |
March 31 2025 14:30 | $5,516.25 | $5,555.20 | $5,516.25 | $5,546.41 | 373,453,889 |
March 31 2025 13:30 | $5,527.91 | $5,536.43 | $5,488.73 | $5,516.27 | 592,495,871 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
