The closing price for the S&P 500 (GSPC) on Friday was $6,827.41. It was down 0.9% for the day (down 1.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $6,827.41 | $6,827.41 | $6,827.41 | $6,827.41 | — |
December 12 2025 20:30 | $6,823.79 | $6,828.54 | $6,811.30 | $6,827.89 | 465,308,000 |
December 12 2025 19:30 | $6,824.85 | $6,832.92 | $6,824.85 | $6,830.02 | 119,150,000 |
December 12 2025 18:30 | $6,848.88 | $6,849.10 | $6,822.79 | $6,825.03 | 242,832,000 |
December 12 2025 17:30 | $6,824.85 | $6,853.89 | $6,820.47 | $6,848.26 | 256,602,000 |
December 12 2025 16:30 | $6,823.23 | $6,839.87 | $6,801.79 | $6,824.67 | 322,064,000 |
December 12 2025 15:30 | $6,847.66 | $6,866.13 | $6,807.07 | $6,823.21 | 444,825,740 |
December 12 2025 14:30 | $6,886.85 | $6,899.85 | $6,847.10 | $6,847.61 | 489,336,427 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
