The closing price for the S&P 500 (GSPC) on Monday was $6,812.63. The latest price is $6,870.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 21:00 | $6,812.63 | $6,812.63 | $6,812.63 | $6,812.63 | — |
December 01 2025 20:30 | $6,820.93 | $6,823.94 | $6,807.02 | $6,814.65 | 446,110,000 |
December 01 2025 19:30 | $6,819.55 | $6,824.33 | $6,812.32 | $6,815.41 | 118,047,000 |
December 01 2025 18:30 | $6,838.21 | $6,843.65 | $6,818.76 | $6,819.45 | 219,905,000 |
December 01 2025 17:30 | $6,833.89 | $6,841.78 | $6,831.69 | $6,838.16 | 213,680,000 |
December 01 2025 16:30 | $6,824.66 | $6,838.37 | $6,824.66 | $6,833.81 | 233,981,414 |
December 01 2025 15:30 | $6,812.46 | $6,832.21 | $6,802.22 | $6,824.78 | 301,040,357 |
December 01 2025 14:30 | $6,812.30 | $6,832.07 | $6,799.94 | $6,812.37 | 429,063,958 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
