The S&P 500 (GSPC) has returned 2.8% since August 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2025 | $6,435.49 | $6,468.37 | $6,429.21 | $6,465.94 | 3,237,985,000 |
August 25 2025 | $6,457.67 | $6,466.89 | $6,438.06 | $6,439.32 | 4,059,070,000 |
August 22 2025 | $6,384.59 | $6,478.89 | $6,384.59 | $6,466.91 | 5,046,860,000 |
August 21 2025 | $6,380.83 | $6,393.65 | $6,352.71 | $6,370.17 | 4,013,560,000 |
August 20 2025 | $6,406.62 | $6,408.40 | $6,343.86 | $6,395.78 | 4,470,390,000 |
August 19 2025 | $6,446.24 | $6,456.48 | $6,400.22 | $6,411.37 | 4,377,440,000 |
August 18 2025 | $6,445.02 | $6,455.35 | $6,437.70 | $6,449.15 | 4,162,290,000 |
August 15 2025 | $6,477.38 | $6,481.34 | $6,441.85 | $6,449.80 | 4,575,060,000 |
August 14 2025 | $6,453.46 | $6,473.92 | $6,441.07 | $6,468.54 | 4,462,050,000 |
August 13 2025 | $6,462.67 | $6,480.28 | $6,445.02 | $6,466.58 | 5,195,950,000 |
August 12 2025 | $6,395.17 | $6,446.55 | $6,385.76 | $6,445.76 | 5,135,300,000 |
August 11 2025 | $6,389.67 | $6,407.25 | $6,364.06 | $6,373.45 | 4,652,400,000 |
August 08 2025 | $6,355.22 | $6,395.16 | $6,355.22 | $6,389.45 | 4,769,910,000 |
August 07 2025 | $6,374.32 | $6,389.71 | $6,310.32 | $6,340.00 | 5,306,090,000 |
August 06 2025 | $6,309.30 | $6,352.83 | $6,301.11 | $6,345.06 | 5,408,560,000 |
August 05 2025 | $6,336.63 | $6,346.00 | $6,289.37 | $6,299.19 | 5,517,410,000 |
August 04 2025 | $6,271.71 | $6,330.69 | $6,271.71 | $6,329.94 | 4,842,580,000 |
August 01 2025 | $6,287.28 | $6,287.28 | $6,212.69 | $6,238.01 | 5,827,150,000 |
