The S&P 500 (GSPC) has returned -2.4% between March 24, 2025 and March 30, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 20:00 | $5,580.90 | $5,580.90 | $5,580.90 | $5,580.90 | — |
March 28 2025 19:30 | $5,579.05 | $5,586.56 | $5,572.42 | $5,580.28 | 441,716,000 |
March 28 2025 18:30 | $5,581.82 | $5,588.75 | $5,575.39 | $5,579.16 | 286,519,000 |
March 28 2025 17:30 | $5,575.08 | $5,591.25 | $5,574.07 | $5,581.88 | 250,043,000 |
March 28 2025 16:30 | $5,590.47 | $5,597.08 | $5,573.94 | $5,575.05 | 245,014,000 |
March 28 2025 15:30 | $5,610.99 | $5,619.33 | $5,588.49 | $5,590.49 | 252,032,104 |
March 28 2025 14:30 | $5,616.95 | $5,622.32 | $5,599.64 | $5,611.10 | 365,907,174 |
March 28 2025 14:20 | $5,629.58 | $5,629.58 | $5,629.58 | $5,629.58 | — |
March 28 2025 13:30 | $5,679.20 | $5,685.89 | $5,628.63 | $5,629.12 | 379,993,365 |
March 27 2025 20:00 | $5,693.31 | $5,693.31 | $5,693.31 | $5,693.31 | — |
March 27 2025 19:30 | $5,719.83 | $5,719.87 | $5,690.62 | $5,692.36 | 398,197,000 |
March 27 2025 18:30 | $5,701.88 | $5,722.31 | $5,697.34 | $5,719.90 | 267,179,000 |
March 27 2025 17:30 | $5,690.37 | $5,708.59 | $5,687.17 | $5,701.89 | 247,950,000 |
March 27 2025 16:30 | $5,709.02 | $5,715.23 | $5,686.99 | $5,690.47 | 239,731,000 |
March 27 2025 15:30 | $5,721.02 | $5,721.21 | $5,700.92 | $5,708.93 | 277,685,676 |
March 27 2025 14:30 | $5,717.79 | $5,732.28 | $5,715.91 | $5,720.91 | 351,898,364 |
March 27 2025 14:20 | $5,714.90 | $5,714.90 | $5,714.90 | $5,714.90 | — |
March 27 2025 13:30 | $5,695.64 | $5,714.64 | $5,670.94 | $5,714.28 | 429,914,811 |
March 26 2025 20:00 | $5,712.01 | $5,712.01 | $5,712.01 | $5,712.01 | — |
March 26 2025 19:30 | $5,699.12 | $5,717.92 | $5,698.73 | $5,712.11 | 407,107,000 |
March 26 2025 18:30 | $5,715.22 | $5,717.16 | $5,694.41 | $5,699.22 | 296,484,000 |
March 26 2025 17:30 | $5,712.20 | $5,717.59 | $5,701.83 | $5,715.26 | 273,032,000 |
March 26 2025 16:30 | $5,732.95 | $5,736.03 | $5,710.17 | $5,712.37 | 248,348,000 |
March 26 2025 15:30 | $5,745.57 | $5,749.95 | $5,724.68 | $5,732.97 | 275,955,457 |
March 26 2025 14:30 | $5,755.79 | $5,760.77 | $5,742.93 | $5,745.68 | 301,671,619 |
