The S&P 500 (GSPC) has returned 0.3% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 20:00 | $6,466.91 | $6,466.91 | $6,466.91 | $6,466.91 | — |
August 22 2025 19:30 | $6,464.67 | $6,468.62 | $6,457.16 | $6,466.35 | 416,773,000 |
August 22 2025 19:00 | $6,468.88 | $6,468.88 | $6,468.88 | $6,468.88 | — |
August 22 2025 18:30 | $6,468.01 | $6,472.57 | $6,466.89 | $6,468.77 | 137,802,000 |
August 22 2025 17:30 | $6,476.01 | $6,477.98 | $6,467.39 | $6,467.83 | 263,920,000 |
August 22 2025 16:30 | $6,462.20 | $6,477.01 | $6,457.33 | $6,476.01 | 260,718,000 |
August 22 2025 15:30 | $6,473.80 | $6,478.89 | $6,461.53 | $6,462.24 | 303,090,000 |
August 22 2025 14:30 | $6,455.83 | $6,477.08 | $6,455.83 | $6,473.61 | 454,344,352 |
August 22 2025 13:30 | $6,384.59 | $6,469.61 | $6,384.59 | $6,456.15 | 556,051,499 |
August 21 2025 20:00 | $6,370.17 | $6,370.17 | $6,370.17 | $6,370.17 | — |
August 21 2025 19:30 | $6,373.44 | $6,373.48 | $6,365.55 | $6,370.18 | 343,617,000 |
August 21 2025 19:00 | $6,374.98 | $6,374.98 | $6,374.98 | $6,374.98 | — |
August 21 2025 18:30 | $6,369.45 | $6,376.58 | $6,365.68 | $6,375.42 | 104,625,000 |
August 21 2025 17:30 | $6,358.01 | $6,375.65 | $6,357.60 | $6,369.45 | 197,613,000 |
August 21 2025 16:30 | $6,366.49 | $6,373.40 | $6,352.71 | $6,358.03 | 207,780,000 |
August 21 2025 15:30 | $6,381.25 | $6,389.67 | $6,364.06 | $6,366.47 | 236,627,216 |
August 21 2025 14:30 | $6,393.48 | $6,393.48 | $6,367.67 | $6,381.26 | 288,019,683 |
August 21 2025 13:30 | $6,380.83 | $6,393.65 | $6,357.79 | $6,393.39 | 423,317,893 |
August 20 2025 20:00 | $6,395.78 | $6,395.78 | $6,395.78 | $6,395.78 | — |
August 20 2025 19:30 | $6,398.08 | $6,405.10 | $6,393.49 | $6,394.88 | 400,907,000 |
August 20 2025 19:00 | $6,382.91 | $6,382.91 | $6,382.91 | $6,382.91 | — |
August 20 2025 18:30 | $6,372.97 | $6,388.30 | $6,372.84 | $6,381.76 | 115,688,000 |
August 20 2025 17:30 | $6,380.35 | $6,394.28 | $6,367.78 | $6,372.97 | 244,065,000 |
August 20 2025 16:30 | $6,389.00 | $6,389.15 | $6,374.57 | $6,380.30 | 233,499,000 |
August 20 2025 15:30 | $6,378.40 | $6,389.34 | $6,362.16 | $6,389.04 | 307,492,000 |
