The S&P 500 (GSPC) has returned 0.1% this month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2025 | $6,860.19 | $6,861.59 | $6,801.49 | $6,816.51 | 4,975,600,000 |
December 12 2025 | $6,886.85 | $6,899.85 | $6,801.79 | $6,827.41 | 3,163,284,000 |
December 11 2025 | $6,861.30 | $6,903.46 | $6,833.45 | $6,901.00 | 5,021,060,000 |
December 10 2025 | $6,833.49 | $6,900.67 | $6,824.69 | $6,886.68 | 5,526,570,000 |
December 09 2025 | $6,840.61 | $6,864.92 | $6,837.43 | $6,840.51 | 4,508,050,000 |
December 08 2025 | $6,875.20 | $6,878.27 | $6,827.19 | $6,846.51 | 4,757,130,000 |
December 05 2025 | $6,866.32 | $6,895.78 | $6,858.29 | $6,870.40 | 4,944,560,000 |
December 04 2025 | $6,866.47 | $6,866.47 | $6,827.12 | $6,857.12 | 4,872,440,000 |
December 03 2025 | $6,815.29 | $6,862.42 | $6,810.43 | $6,849.72 | 4,736,780,000 |
December 02 2025 | $6,830.96 | $6,851.55 | $6,806.71 | $6,829.37 | 4,582,290,000 |
December 01 2025 | $6,812.30 | $6,843.65 | $6,799.94 | $6,812.63 | 4,549,370,000 |
