The S&P 500 (GSPC) has returned 1% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 20:00 | $5,911.69 | $5,911.69 | $5,911.69 | $5,911.69 | — |
May 30 2025 19:30 | $5,917.33 | $5,922.14 | $5,904.19 | $5,907.06 | 622,215,000 |
May 30 2025 19:00 | $5,897.71 | $5,897.71 | $5,897.71 | $5,897.71 | — |
May 30 2025 18:30 | $5,893.79 | $5,899.39 | $5,889.25 | $5,898.12 | 134,567,000 |
May 30 2025 17:30 | $5,869.63 | $5,897.71 | $5,867.11 | $5,893.80 | 264,344,000 |
May 30 2025 16:30 | $5,860.86 | $5,871.05 | $5,843.66 | $5,869.60 | 322,288,000 |
May 30 2025 15:30 | $5,902.62 | $5,904.74 | $5,858.87 | $5,860.10 | 307,653,993 |
May 30 2025 14:30 | $5,907.25 | $5,910.24 | $5,892.28 | $5,902.65 | 331,537,773 |
May 30 2025 13:30 | $5,903.67 | $5,908.11 | $5,875.40 | $5,907.20 | 427,577,306 |
May 29 2025 20:00 | $5,912.17 | $5,912.17 | $5,912.17 | $5,912.17 | — |
May 29 2025 19:30 | $5,900.74 | $5,917.77 | $5,900.74 | $5,912.16 | 404,849,000 |
May 29 2025 19:00 | $5,898.86 | $5,898.86 | $5,898.86 | $5,898.86 | — |
May 29 2025 18:30 | $5,892.01 | $5,906.73 | $5,891.99 | $5,899.47 | 126,946,000 |
May 29 2025 17:30 | $5,905.37 | $5,909.32 | $5,888.13 | $5,892.16 | 255,611,000 |
May 29 2025 16:30 | $5,902.09 | $5,915.43 | $5,901.30 | $5,905.34 | 233,029,000 |
May 29 2025 15:30 | $5,919.11 | $5,919.61 | $5,873.80 | $5,902.24 | 292,402,477 |
May 29 2025 14:30 | $5,912.59 | $5,922.19 | $5,905.38 | $5,919.14 | 321,817,269 |
May 29 2025 13:30 | $5,939.96 | $5,943.13 | $5,897.45 | $5,912.61 | 542,468,882 |
May 28 2025 20:00 | $5,888.55 | $5,888.55 | $5,888.55 | $5,888.55 | — |
May 28 2025 19:30 | $5,906.78 | $5,907.62 | $5,881.88 | $5,889.50 | 405,105,000 |
May 28 2025 19:00 | $5,909.30 | $5,909.30 | $5,909.30 | $5,909.30 | — |
May 28 2025 18:30 | $5,912.34 | $5,914.63 | $5,892.18 | $5,909.42 | 146,632,000 |
May 28 2025 17:30 | $5,914.26 | $5,915.86 | $5,906.77 | $5,912.25 | 211,537,000 |
May 28 2025 16:30 | $5,910.43 | $5,917.43 | $5,908.40 | $5,914.24 | 195,875,000 |
May 28 2025 15:30 | $5,905.81 | $5,911.35 | $5,901.79 | $5,910.46 | 232,047,899 |
