The S&P 500 (GSPC) has returned 0.8% since October 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 20:00 | $6,715.79 | $6,715.79 | $6,715.79 | $6,715.79 | — |
October 03 2025 19:30 | $6,720.57 | $6,726.20 | $6,712.67 | $6,715.86 | 413,283,000 |
October 03 2025 19:00 | $6,723.51 | $6,723.51 | $6,723.51 | $6,723.51 | — |
October 03 2025 18:30 | $6,729.76 | $6,730.79 | $6,717.40 | $6,722.83 | 120,143,000 |
October 03 2025 17:30 | $6,728.09 | $6,733.59 | $6,705.67 | $6,729.74 | 300,628,000 |
October 03 2025 16:30 | $6,748.81 | $6,749.44 | $6,727.92 | $6,728.14 | 269,354,000 |
October 03 2025 15:30 | $6,742.28 | $6,750.87 | $6,738.52 | $6,748.88 | 266,536,720 |
October 03 2025 14:30 | $6,738.19 | $6,747.51 | $6,737.62 | $6,742.28 | 356,230,020 |
October 03 2025 13:30 | $6,722.14 | $6,740.68 | $6,722.14 | $6,738.27 | 487,474,906 |
October 02 2025 20:00 | $6,715.35 | $6,715.35 | $6,715.35 | $6,715.35 | — |
October 02 2025 19:30 | $6,720.10 | $6,720.15 | $6,712.82 | $6,715.80 | 434,388,000 |
October 02 2025 19:00 | $6,719.42 | $6,719.42 | $6,719.42 | $6,719.42 | — |
October 02 2025 18:30 | $6,721.48 | $6,722.68 | $6,717.94 | $6,719.32 | 133,623,000 |
October 02 2025 17:30 | $6,710.35 | $6,722.03 | $6,708.90 | $6,721.46 | 248,740,000 |
October 02 2025 16:30 | $6,706.63 | $6,711.79 | $6,700.91 | $6,710.41 | 245,092,000 |
October 02 2025 15:30 | $6,701.51 | $6,708.97 | $6,693.23 | $6,706.72 | 307,892,000 |
October 02 2025 14:30 | $6,711.62 | $6,714.67 | $6,695.07 | $6,701.51 | 380,870,594 |
October 02 2025 13:30 | $6,731.31 | $6,731.94 | $6,707.76 | $6,711.55 | 587,430,636 |
October 01 2025 20:00 | $6,711.20 | $6,711.20 | $6,711.20 | $6,711.20 | — |
October 01 2025 19:30 | $6,715.69 | $6,717.54 | $6,710.71 | $6,710.92 | 516,301,000 |
October 01 2025 19:00 | $6,716.09 | $6,716.09 | $6,716.09 | $6,716.09 | — |
October 01 2025 18:30 | $6,712.64 | $6,718.21 | $6,712.37 | $6,716.08 | 155,363,000 |
October 01 2025 17:30 | $6,704.51 | $6,714.10 | $6,701.20 | $6,712.64 | 334,545,000 |
October 01 2025 16:30 | $6,694.60 | $6,705.82 | $6,690.06 | $6,704.43 | 290,265,000 |
October 01 2025 15:30 | $6,688.50 | $6,697.18 | $6,688.38 | $6,694.69 | 330,759,000 |
