The S&P 500 (GSPC) has returned 44.2% between 2022 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 27 2025 | $6,845.46 | $6,920.34 | $6,843.94 | $6,890.59 | 17,266,710,000 |
Week of October 20 2025 | $6,690.05 | $6,807.11 | $6,655.69 | $6,791.69 | 26,251,170,000 |
Week of October 13 2025 | $6,622.53 | $6,724.12 | $6,555.07 | $6,664.01 | 28,010,240,000 |
Week of October 06 2025 | $6,733.86 | $6,764.58 | $6,550.78 | $6,552.51 | 27,303,780,000 |
Week of September 29 2025 | $6,661.58 | $6,750.87 | $6,641.00 | $6,715.79 | 28,583,160,000 |
Week of September 22 2025 | $6,654.28 | $6,699.52 | $6,569.22 | $6,643.70 | 27,713,200,000 |
Week of September 15 2025 | $6,603.49 | $6,671.82 | $6,551.15 | $6,664.36 | 30,628,230,000 |
Week of September 08 2025 | $6,498.09 | $6,600.21 | $6,483.08 | $6,584.29 | 25,330,960,000 |
Week of September 01 2025 | $6,401.51 | $6,532.65 | $6,360.58 | $6,481.50 | 18,986,250,000 |
Week of August 25 2025 | $6,457.67 | $6,508.23 | $6,429.21 | $6,460.26 | 21,589,030,000 |
Week of August 18 2025 | $6,445.02 | $6,478.89 | $6,343.86 | $6,466.91 | 22,070,540,000 |
Week of August 11 2025 | $6,389.67 | $6,481.34 | $6,364.06 | $6,449.80 | 24,020,760,000 |
Week of August 04 2025 | $6,271.71 | $6,395.16 | $6,271.71 | $6,389.45 | 25,844,550,000 |
Week of July 28 2025 | $6,397.69 | $6,427.02 | $6,212.69 | $6,238.01 | 26,921,040,000 |
Week of July 21 2025 | $6,304.74 | $6,395.82 | $6,281.71 | $6,388.64 | 26,068,830,000 |
Week of July 14 2025 | $6,255.15 | $6,315.61 | $6,201.59 | $6,296.79 | 25,730,370,000 |
Week of July 07 2025 | $6,259.04 | $6,290.22 | $6,201.00 | $6,259.75 | 25,812,670,000 |
Week of June 30 2025 | $6,193.36 | $6,284.65 | $6,174.97 | $6,279.35 | 21,082,030,000 |
Week of June 23 2025 | $5,969.67 | $6,187.68 | $5,943.23 | $6,173.07 | 29,409,290,000 |
Week of June 16 2025 | $6,004.00 | $6,050.83 | $5,952.56 | $5,967.84 | 22,625,380,000 |
Week of June 09 2025 | $6,004.63 | $6,059.40 | $5,963.21 | $5,976.97 | 24,565,200,000 |
Week of June 02 2025 | $5,896.68 | $6,016.87 | $5,861.43 | $6,000.36 | 24,073,530,000 |
Week of May 26 2025 | $5,854.07 | $5,943.13 | $5,843.66 | $5,911.69 | 20,979,720,000 |
Week of May 19 2025 | $5,902.88 | $5,968.61 | $5,767.41 | $5,802.82 | 23,634,980,000 |
Week of May 12 2025 | $5,807.20 | $5,958.62 | $5,786.08 | $5,958.38 | 26,606,460,000 |
