The S&P 500 (GSPC) has returned -3.3% since April 2, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 04 2025 19:00 | $5,097.42 | $5,097.42 | $5,097.42 | $5,097.42 | — |
April 04 2025 18:30 | $5,106.52 | $5,110.16 | $5,074.49 | $5,096.05 | 273,166,000 |
April 04 2025 17:30 | $5,129.94 | $5,174.93 | $5,104.81 | $5,107.22 | 525,054,000 |
April 04 2025 16:30 | $5,141.87 | $5,161.40 | $5,101.75 | $5,129.98 | 496,418,000 |
April 04 2025 15:30 | $5,182.64 | $5,200.91 | $5,137.98 | $5,141.80 | 611,827,000 |
April 04 2025 14:30 | $5,180.88 | $5,243.50 | $5,118.78 | $5,182.93 | 1,005,516,000 |
April 04 2025 13:30 | $5,292.14 | $5,292.14 | $5,180.40 | $5,180.65 | 1,097,528,203 |
April 03 2025 20:00 | $5,396.52 | $5,396.52 | $5,396.52 | $5,396.52 | — |
April 03 2025 19:30 | $5,410.72 | $5,415.93 | $5,390.83 | $5,394.89 | 740,382,000 |
April 03 2025 19:00 | $5,436.52 | $5,436.52 | $5,436.52 | $5,436.52 | — |
April 03 2025 18:30 | $5,427.83 | $5,443.20 | $5,420.61 | $5,439.34 | 286,318,000 |
April 03 2025 17:30 | $5,443.34 | $5,457.72 | $5,424.22 | $5,427.81 | 375,569,000 |
April 03 2025 16:30 | $5,479.14 | $5,483.05 | $5,440.69 | $5,443.09 | 384,102,000 |
April 03 2025 15:30 | $5,438.29 | $5,479.83 | $5,437.21 | $5,479.06 | 490,837,000 |
April 03 2025 14:30 | $5,451.23 | $5,458.47 | $5,415.66 | $5,438.42 | 694,811,000 |
April 03 2025 13:30 | $5,492.74 | $5,499.53 | $5,436.66 | $5,451.80 | 941,003,023 |
April 02 2025 20:00 | $5,670.97 | $5,670.97 | $5,670.97 | $5,670.97 | — |
April 02 2025 19:30 | $5,653.17 | $5,677.94 | $5,648.79 | $5,669.25 | 405,209,000 |
April 02 2025 19:00 | $5,637.83 | $5,637.83 | $5,637.83 | $5,637.83 | — |
April 02 2025 18:30 | $5,633.59 | $5,658.64 | $5,632.14 | $5,633.30 | 132,520,000 |
April 02 2025 17:30 | $5,682.72 | $5,682.72 | $5,633.92 | $5,634.11 | 254,446,000 |
April 02 2025 16:30 | $5,664.48 | $5,695.31 | $5,657.87 | $5,682.87 | 278,415,000 |
April 02 2025 15:30 | $5,655.21 | $5,664.37 | $5,633.37 | $5,664.36 | 286,024,757 |
April 02 2025 14:30 | $5,629.99 | $5,659.15 | $5,625.89 | $5,655.20 | 304,633,274 |
April 02 2025 13:30 | $5,580.76 | $5,630.22 | $5,571.48 | $5,629.90 | 407,222,726 |
