The S&P 500 (GSPC) has returned 1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 06 2026 19:30 | $6,945.77 | $6,947.22 | $6,943.88 | $6,944.37 | 142,209,000 |
January 06 2026 18:30 | $6,935.41 | $6,947.00 | $6,934.67 | $6,945.70 | 266,783,000 |
January 06 2026 17:30 | $6,929.89 | $6,937.67 | $6,929.89 | $6,934.56 | 278,722,000 |
January 06 2026 16:30 | $6,916.09 | $6,932.16 | $6,914.26 | $6,929.85 | 307,009,000 |
January 06 2026 15:30 | $6,932.56 | $6,932.56 | $6,909.92 | $6,916.39 | 397,549,982 |
January 06 2026 14:30 | $6,908.03 | $6,934.60 | $6,904.02 | $6,932.52 | 540,172,694 |
January 05 2026 21:00 | $6,902.05 | $6,902.05 | $6,902.05 | $6,902.05 | — |
January 05 2026 20:30 | $6,905.55 | $6,907.49 | $6,897.74 | $6,902.74 | 443,689,000 |
January 05 2026 19:30 | $6,908.32 | $6,909.39 | $6,899.44 | $6,902.62 | 143,997,000 |
January 05 2026 18:30 | $6,910.11 | $6,914.22 | $6,907.23 | $6,908.36 | 269,003,000 |
January 05 2026 17:30 | $6,909.98 | $6,914.17 | $6,903.22 | $6,910.03 | 290,295,000 |
January 05 2026 16:30 | $6,913.25 | $6,920.38 | $6,908.59 | $6,909.91 | 357,080,000 |
January 05 2026 15:30 | $6,912.84 | $6,915.18 | $6,906.33 | $6,912.83 | 429,597,243 |
January 05 2026 14:30 | $6,892.19 | $6,913.37 | $6,891.56 | $6,912.88 | 606,813,584 |
January 02 2026 21:00 | $6,858.47 | $6,858.47 | $6,858.47 | $6,858.47 | — |
January 02 2026 20:30 | $6,858.62 | $6,860.15 | $6,846.64 | $6,858.54 | 366,637,000 |
January 02 2026 19:30 | $6,855.09 | $6,865.20 | $6,855.07 | $6,857.49 | 114,621,000 |
January 02 2026 18:30 | $6,835.93 | $6,855.64 | $6,824.31 | $6,855.05 | 215,318,000 |
January 02 2026 17:30 | $6,850.45 | $6,853.94 | $6,832.36 | $6,835.86 | 198,587,000 |
January 02 2026 16:30 | $6,844.35 | $6,851.79 | $6,828.99 | $6,850.37 | 235,171,932 |
January 02 2026 15:30 | $6,850.29 | $6,871.26 | $6,830.78 | $6,844.32 | 348,515,267 |
January 02 2026 14:30 | $6,878.11 | $6,894.87 | $6,842.31 | $6,850.09 | 458,229,500 |
