The S&P 500 (GSPC) has returned 11.4% since April 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 01 2025 | $6,287.28 | $6,287.28 | $6,212.69 | $6,238.01 | 5,827,150,000 |
July 31 2025 | $6,427.02 | $6,427.02 | $6,327.64 | $6,339.39 | 6,077,080,000 |
July 30 2025 | $6,381.23 | $6,396.54 | $6,336.38 | $6,362.90 | 5,375,070,000 |
July 29 2025 | $6,405.62 | $6,409.26 | $6,363.92 | $6,370.86 | 5,076,120,000 |
July 28 2025 | $6,397.69 | $6,401.07 | $6,375.79 | $6,389.77 | 4,565,620,000 |
July 25 2025 | $6,370.01 | $6,395.82 | $6,368.53 | $6,388.64 | 4,470,720,000 |
July 24 2025 | $6,368.60 | $6,381.31 | $6,360.57 | $6,363.35 | 5,282,720,000 |
July 23 2025 | $6,326.90 | $6,360.64 | $6,317.49 | $6,358.91 | 5,642,510,000 |
July 22 2025 | $6,306.60 | $6,316.12 | $6,281.71 | $6,309.62 | 5,662,040,000 |
July 21 2025 | $6,304.74 | $6,336.08 | $6,303.79 | $6,305.60 | 5,010,840,000 |
July 18 2025 | $6,312.95 | $6,315.61 | $6,285.27 | $6,296.79 | 5,184,700,000 |
July 17 2025 | $6,263.40 | $6,304.69 | $6,262.27 | $6,297.36 | 5,512,290,000 |
July 16 2025 | $6,254.50 | $6,268.12 | $6,201.59 | $6,263.70 | 5,177,460,000 |
July 15 2025 | $6,295.29 | $6,302.04 | $6,241.68 | $6,243.76 | 5,133,670,000 |
July 14 2025 | $6,255.15 | $6,273.31 | $6,239.22 | $6,268.56 | 4,722,250,000 |
July 11 2025 | $6,255.68 | $6,269.44 | $6,237.60 | $6,259.75 | 4,656,210,000 |
July 10 2025 | $6,266.80 | $6,290.22 | $6,251.44 | $6,280.46 | 5,367,350,000 |
July 09 2025 | $6,243.33 | $6,269.16 | $6,231.43 | $6,263.26 | 4,813,340,000 |
July 08 2025 | $6,234.03 | $6,242.70 | $6,217.75 | $6,225.52 | 5,739,030,000 |
July 07 2025 | $6,259.04 | $6,262.07 | $6,201.00 | $6,229.98 | 5,236,740,000 |
July 03 2025 | $6,246.46 | $6,284.65 | $6,246.46 | $6,279.35 | 3,378,110,000 |
July 02 2025 | $6,193.88 | $6,227.60 | $6,188.29 | $6,227.42 | 5,645,710,000 |
July 01 2025 | $6,187.25 | $6,210.78 | $6,177.97 | $6,198.01 | 6,275,310,000 |
June 30 2025 | $6,193.36 | $6,215.08 | $6,174.97 | $6,204.95 | 5,782,900,000 |
June 27 2025 | $6,150.70 | $6,187.68 | $6,132.35 | $6,173.07 | 7,889,350,000 |
