The S&P 500 (GSPC) has returned 0.3% between September 19, 2025 and October 19, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 17 2025 | $6,613.27 | $6,678.88 | $6,603.76 | $6,664.01 | 5,358,120,000 |
October 16 2025 | $6,689.02 | $6,709.34 | $6,593.99 | $6,629.07 | 6,048,180,000 |
October 15 2025 | $6,688.27 | $6,724.12 | $6,612.11 | $6,671.06 | 5,633,060,000 |
October 14 2025 | $6,602.49 | $6,680.70 | $6,555.07 | $6,644.31 | 5,666,920,000 |
October 13 2025 | $6,622.53 | $6,668.68 | $6,620.71 | $6,654.72 | 5,303,960,000 |
October 10 2025 | $6,740.49 | $6,762.40 | $6,550.78 | $6,552.51 | 5,385,020,000 |
October 09 2025 | $6,760.50 | $6,764.58 | $6,716.17 | $6,735.11 | 5,385,020,000 |
October 08 2025 | $6,723.87 | $6,755.64 | $6,718.09 | $6,753.72 | 5,383,130,000 |
October 07 2025 | $6,746.14 | $6,754.49 | $6,699.96 | $6,714.59 | 5,546,150,000 |
October 06 2025 | $6,733.86 | $6,749.52 | $6,717.78 | $6,740.28 | 5,604,460,000 |
October 03 2025 | $6,722.14 | $6,750.87 | $6,705.67 | $6,715.79 | 5,713,110,000 |
October 02 2025 | $6,731.31 | $6,731.94 | $6,693.23 | $6,715.35 | 5,416,130,000 |
October 01 2025 | $6,664.92 | $6,718.48 | $6,656.20 | $6,711.20 | 6,037,950,000 |
September 30 2025 | $6,656.19 | $6,691.25 | $6,641.00 | $6,688.46 | 6,057,210,000 |
September 29 2025 | $6,661.58 | $6,677.31 | $6,644.49 | $6,661.21 | 5,358,760,000 |
September 26 2025 | $6,615.38 | $6,648.97 | $6,604.43 | $6,643.70 | 5,103,110,000 |
September 25 2025 | $6,608.19 | $6,619.00 | $6,569.22 | $6,604.72 | 5,874,670,000 |
September 24 2025 | $6,669.79 | $6,672.66 | $6,621.76 | $6,637.97 | 5,459,180,000 |
September 23 2025 | $6,692.44 | $6,699.52 | $6,645.58 | $6,656.92 | 5,633,620,000 |
September 22 2025 | $6,654.28 | $6,698.88 | $6,648.07 | $6,693.75 | 5,642,620,000 |
September 19 2025 | $6,647.11 | $6,671.82 | $6,630.31 | $6,664.36 | 9,125,960,000 |
