The S&P 500 (GSPC) has returned 11.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 17 2025 | $6,604.87 | $6,624.39 | $6,551.15 | $6,600.35 | 3,024,891,000 |
September 16 2025 | $6,624.13 | $6,626.99 | $6,600.11 | $6,606.76 | 5,359,510,000 |
September 15 2025 | $6,603.49 | $6,619.62 | $6,602.07 | $6,615.28 | 5,045,020,000 |
September 12 2025 | $6,590.66 | $6,600.21 | $6,579.49 | $6,584.29 | 4,641,640,000 |
September 11 2025 | $6,554.41 | $6,592.89 | $6,545.80 | $6,587.47 | 5,426,460,000 |
September 10 2025 | $6,550.29 | $6,555.97 | $6,516.34 | $6,532.04 | 5,253,010,000 |
September 09 2025 | $6,503.33 | $6,518.23 | $6,483.08 | $6,512.61 | 4,798,350,000 |
September 08 2025 | $6,498.09 | $6,508.67 | $6,483.29 | $6,495.15 | 5,211,500,000 |
September 05 2025 | $6,529.08 | $6,532.65 | $6,443.98 | $6,481.50 | 5,066,120,000 |
September 04 2025 | $6,456.60 | $6,502.54 | $6,445.98 | $6,502.08 | 4,670,770,000 |
September 03 2025 | $6,445.82 | $6,453.67 | $6,416.17 | $6,448.26 | 4,465,360,000 |
September 02 2025 | $6,401.51 | $6,416.54 | $6,360.58 | $6,415.54 | 4,784,000,000 |
August 29 2025 | $6,489.28 | $6,491.76 | $6,444.57 | $6,460.26 | 4,234,840,000 |
August 28 2025 | $6,483.84 | $6,508.23 | $6,466.96 | $6,501.86 | 4,283,760,000 |
August 27 2025 | $6,462.26 | $6,487.06 | $6,457.84 | $6,481.40 | 4,143,680,000 |
August 26 2025 | $6,435.49 | $6,468.37 | $6,429.21 | $6,465.94 | 4,867,680,000 |
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 |
