The S&P 500 (GSPC) has returned 0.3% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 20:00 | $7,408.50 | $7,408.50 | $7,408.50 | $7,408.50 | — |
May 15 2026 19:30 | $7,421.13 | $7,427.56 | $7,404.66 | $7,409.18 | 495,231,000 |
May 15 2026 18:30 | $7,436.87 | $7,438.85 | $7,425.12 | $7,435.96 | 132,054,000 |
May 15 2026 17:30 | $7,445.70 | $7,454.85 | $7,435.36 | $7,436.88 | 256,877,000 |
May 15 2026 16:30 | $7,433.80 | $7,449.06 | $7,423.30 | $7,445.70 | 224,089,000 |
May 15 2026 15:30 | $7,432.35 | $7,439.59 | $7,411.01 | $7,432.67 | 270,728,000 |
May 15 2026 14:30 | $7,430.66 | $7,443.15 | $7,421.70 | $7,431.90 | 325,548,882 |
May 15 2026 13:30 | $7,445.11 | $7,447.25 | $7,397.50 | $7,430.04 | 546,554,413 |
May 14 2026 20:00 | $7,501.24 | $7,501.24 | $7,501.24 | $7,501.24 | — |
May 14 2026 19:30 | $7,501.86 | $7,507.95 | $7,499.05 | $7,502.04 | 401,818,000 |
May 14 2026 18:30 | $7,496.78 | $7,504.85 | $7,495.11 | $7,504.04 | 127,518,000 |
May 14 2026 17:30 | $7,490.58 | $7,504.36 | $7,488.01 | $7,496.82 | 259,703,000 |
May 14 2026 16:30 | $7,501.52 | $7,505.32 | $7,484.36 | $7,490.56 | 259,923,000 |
May 14 2026 15:30 | $7,507.10 | $7,517.12 | $7,500.30 | $7,501.85 | 296,150,000 |
May 14 2026 14:30 | $7,481.24 | $7,509.78 | $7,479.44 | $7,507.26 | 364,444,400 |
May 14 2026 13:30 | $7,454.40 | $7,486.26 | $7,454.40 | $7,481.00 | 558,061,269 |
May 13 2026 20:00 | $7,444.25 | $7,444.25 | $7,444.25 | $7,444.25 | — |
May 13 2026 19:30 | $7,456.31 | $7,457.11 | $7,443.68 | $7,444.88 | 445,484,000 |
May 13 2026 18:30 | $7,456.31 | $7,456.42 | $7,446.83 | $7,447.13 | 158,229,000 |
May 13 2026 17:30 | $7,448.00 | $7,460.04 | $7,442.03 | $7,456.34 | 285,688,000 |
May 13 2026 16:30 | $7,438.63 | $7,450.94 | $7,435.77 | $7,448.08 | 280,731,000 |
May 13 2026 15:30 | $7,414.32 | $7,440.57 | $7,410.31 | $7,438.65 | 306,426,000 |
May 13 2026 14:30 | $7,404.17 | $7,415.53 | $7,398.62 | $7,414.36 | 386,189,238 |
May 13 2026 13:30 | $7,409.12 | $7,409.17 | $7,375.13 | $7,404.39 | 524,909,063 |
May 12 2026 20:00 | $7,400.96 | $7,400.96 | $7,400.96 | $7,400.96 | — |