The S&P 500 (GSPC) has returned -1.6% between April 3, 2025 and April 15, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 15 2025 19:00 | $5,402.44 | $5,402.44 | $5,402.44 | $5,402.44 | — |
April 15 2025 18:30 | $5,392.49 | $5,409.09 | $5,392.05 | $5,404.85 | 119,160,000 |
April 15 2025 17:30 | $5,395.68 | $5,409.51 | $5,386.44 | $5,392.48 | 248,648,000 |
April 15 2025 16:30 | $5,428.09 | $5,431.66 | $5,392.59 | $5,395.76 | 240,636,000 |
April 15 2025 15:30 | $5,420.10 | $5,433.45 | $5,413.19 | $5,428.09 | 265,748,042 |
April 15 2025 14:30 | $5,412.59 | $5,437.31 | $5,412.25 | $5,419.96 | 338,552,141 |
April 15 2025 13:30 | $5,411.99 | $5,450.41 | $5,401.57 | $5,412.69 | 499,464,358 |
April 14 2025 20:00 | $5,405.97 | $5,405.97 | $5,405.97 | $5,405.97 | — |
April 14 2025 19:30 | $5,431.89 | $5,439.56 | $5,402.15 | $5,405.56 | 445,805,000 |
April 14 2025 19:00 | $5,425.16 | $5,425.16 | $5,425.16 | $5,425.16 | — |
April 14 2025 18:30 | $5,421.63 | $5,430.96 | $5,419.65 | $5,425.40 | 139,060,000 |
April 14 2025 17:30 | $5,391.87 | $5,422.78 | $5,384.11 | $5,421.90 | 260,575,000 |
April 14 2025 16:30 | $5,376.82 | $5,408.08 | $5,372.36 | $5,392.42 | 318,162,000 |
April 14 2025 15:30 | $5,403.54 | $5,416.34 | $5,358.02 | $5,376.91 | 375,114,000 |
April 14 2025 14:30 | $5,438.92 | $5,456.20 | $5,403.10 | $5,403.47 | 399,905,721 |
April 14 2025 13:30 | $5,441.96 | $5,459.46 | $5,411.61 | $5,438.45 | 540,927,973 |
April 11 2025 20:00 | $5,363.36 | $5,363.36 | $5,363.36 | $5,363.36 | — |
April 11 2025 19:30 | $5,365.18 | $5,371.49 | $5,353.94 | $5,361.20 | 545,802,000 |
April 11 2025 19:00 | $5,340.56 | $5,340.56 | $5,340.56 | $5,340.56 | — |
April 11 2025 18:30 | $5,348.83 | $5,362.24 | $5,339.24 | $5,340.08 | 155,523,000 |
April 11 2025 17:30 | $5,315.94 | $5,381.46 | $5,307.66 | $5,349.21 | 399,187,000 |
April 11 2025 16:30 | $5,291.49 | $5,347.50 | $5,291.49 | $5,315.66 | 381,071,000 |
April 11 2025 15:30 | $5,248.05 | $5,303.34 | $5,242.74 | $5,291.36 | 341,948,000 |
April 11 2025 14:30 | $5,224.90 | $5,291.95 | $5,220.77 | $5,248.36 | 482,036,983 |
April 11 2025 13:30 | $5,255.56 | $5,304.94 | $5,221.60 | $5,225.14 | 621,605,220 |
