The S&P 500 (GSPC) has returned 381.1% since January 1, 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $6,664.92 | $6,920.34 | $6,550.78 | $6,822.34 | 119,910,120,000 |
September 2025 | $6,401.51 | $6,699.52 | $6,360.58 | $6,688.46 | 114,074,610,000 |
August 2025 | $6,287.28 | $6,508.23 | $6,212.69 | $6,460.26 | 99,352,030,000 |
July 2025 | $6,187.25 | $6,427.02 | $6,177.97 | $6,339.39 | 114,004,890,000 |
June 2025 | $5,896.68 | $6,215.08 | $5,861.43 | $6,204.95 | 106,456,300,000 |
May 2025 | $5,625.14 | $5,968.61 | $5,578.64 | $5,911.69 | 105,346,260,000 |
April 2025 | $5,597.53 | $5,695.31 | $4,835.04 | $5,569.06 | 118,936,380,000 |
March 2025 | $5,968.33 | $5,986.09 | $5,488.73 | $5,611.85 | 111,387,270,000 |
February 2025 | $5,969.65 | $6,147.43 | $5,837.66 | $5,954.50 | 92,317,000,000 |
January 2025 | $5,903.26 | $6,128.18 | $5,773.31 | $6,040.53 | 88,639,380,000 |
December 2024 | $6,040.11 | $6,099.97 | $5,832.30 | $5,881.63 | 86,064,900,000 |
November 2024 | $5,723.22 | $6,044.17 | $5,696.51 | $6,032.38 | 84,101,980,000 |
October 2024 | $5,757.73 | $5,878.46 | $5,674.00 | $5,705.45 | 82,412,430,000 |
September 2024 | $5,623.89 | $5,767.37 | $5,402.62 | $5,762.48 | 79,564,830,000 |
August 2024 | $5,537.84 | $5,651.62 | $5,119.26 | $5,648.40 | 81,097,300,000 |
July 2024 | $5,471.08 | $5,669.67 | $5,390.95 | $5,522.30 | 80,160,390,000 |
June 2024 | $5,297.15 | $5,523.64 | $5,234.32 | $5,460.48 | 76,025,620,000 |
May 2024 | $5,029.03 | $5,341.88 | $5,011.05 | $5,277.51 | 86,849,720,000 |
April 2024 | $5,257.97 | $5,263.95 | $4,953.56 | $5,035.69 | 81,747,170,000 |
March 2024 | $5,098.51 | $5,264.85 | $5,056.82 | $5,254.35 | 86,299,510,000 |
February 2024 | $4,861.11 | $5,111.06 | $4,853.52 | $5,096.27 | 82,066,930,000 |
January 2024 | $4,745.20 | $4,931.09 | $4,682.11 | $4,845.65 | 81,737,880,000 |
December 2023 | $4,559.43 | $4,793.30 | $4,546.50 | $4,769.83 | 81,530,670,000 |
November 2023 | $4,201.27 | $4,587.64 | $4,197.74 | $4,567.80 | 80,970,570,000 |
October 2023 | $4,284.52 | $4,393.57 | $4,103.78 | $4,193.80 | 83,519,460,000 |
