The S&P 500 (GSPC) has returned 3% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 09 2026 18:30 | $6,813.08 | $6,817.83 | $6,809.40 | $6,815.82 | 120,900,000 |
April 09 2026 17:30 | $6,827.33 | $6,835.31 | $6,810.78 | $6,813.10 | 251,813,000 |
April 09 2026 16:30 | $6,823.33 | $6,833.65 | $6,813.75 | $6,827.36 | 241,106,000 |
April 09 2026 15:30 | $6,783.75 | $6,830.93 | $6,781.80 | $6,823.33 | 336,276,308 |
April 09 2026 14:30 | $6,766.59 | $6,789.35 | $6,761.55 | $6,783.83 | 342,778,301 |
April 09 2026 13:30 | $6,783.69 | $6,783.69 | $6,763.13 | $6,765.17 | 473,532,737 |
April 08 2026 20:00 | $6,782.81 | $6,782.81 | $6,782.81 | $6,782.81 | — |
April 08 2026 19:30 | $6,759.76 | $6,783.65 | $6,759.57 | $6,783.48 | 464,284,000 |
April 08 2026 18:30 | $6,773.43 | $6,777.26 | $6,753.14 | $6,753.98 | 146,438,000 |
April 08 2026 17:30 | $6,774.01 | $6,790.09 | $6,768.89 | $6,773.47 | 289,166,000 |
April 08 2026 16:30 | $6,774.55 | $6,788.33 | $6,772.36 | $6,774.05 | 266,774,000 |
April 08 2026 15:30 | $6,754.44 | $6,780.67 | $6,754.35 | $6,774.55 | 302,962,000 |
April 08 2026 14:30 | $6,765.14 | $6,767.22 | $6,740.28 | $6,754.59 | 413,407,778 |
April 08 2026 13:30 | $6,754.36 | $6,793.50 | $6,754.36 | $6,765.14 | 715,410,145 |
April 07 2026 20:00 | $6,616.85 | $6,616.85 | $6,616.85 | $6,616.85 | — |
April 07 2026 19:30 | $6,590.22 | $6,618.26 | $6,582.58 | $6,617.92 | 417,327,000 |
April 07 2026 18:30 | $6,585.15 | $6,586.58 | $6,558.34 | $6,563.41 | 130,900,000 |
April 07 2026 17:30 | $6,581.48 | $6,606.32 | $6,580.91 | $6,585.11 | 218,547,000 |
April 07 2026 16:30 | $6,583.21 | $6,591.88 | $6,577.91 | $6,581.48 | 214,478,000 |
April 07 2026 15:30 | $6,555.53 | $6,592.33 | $6,550.04 | $6,583.55 | 267,387,761 |
April 07 2026 14:30 | $6,567.56 | $6,575.58 | $6,534.55 | $6,555.49 | 315,628,591 |
April 07 2026 13:30 | $6,601.93 | $6,601.93 | $6,543.16 | $6,567.53 | 426,139,293 |
April 06 2026 20:00 | $6,611.83 | $6,611.83 | $6,611.83 | $6,611.83 | — |
April 06 2026 19:30 | $6,602.79 | $6,612.49 | $6,602.18 | $6,611.31 | 338,763,000 |
April 06 2026 18:30 | $6,606.39 | $6,608.73 | $6,601.56 | $6,607.04 | 92,641,000 |
