The opening price for the S&P 500 (GSPC) last week was $5,529.22, last Monday. It was up 2.8% for the week. The latest price is $5,659.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 20:00 | $5,686.67 | $5,686.67 | $5,686.67 | $5,686.67 | — |
May 02 2025 19:30 | $5,693.79 | $5,695.15 | $5,678.44 | $5,685.73 | 439,390,000 |
May 02 2025 18:30 | $5,694.23 | $5,700.70 | $5,679.88 | $5,693.88 | 304,353,000 |
May 02 2025 17:30 | $5,685.35 | $5,696.53 | $5,682.96 | $5,694.22 | 232,704,000 |
May 02 2025 16:30 | $5,689.80 | $5,697.78 | $5,681.72 | $5,685.37 | 255,668,000 |
May 02 2025 15:30 | $5,663.83 | $5,696.60 | $5,661.73 | $5,689.80 | 323,798,847 |
May 02 2025 14:30 | $5,680.30 | $5,680.30 | $5,662.98 | $5,663.88 | 342,607,725 |
May 02 2025 13:30 | $5,645.88 | $5,680.38 | $5,642.28 | $5,679.94 | — |
May 01 2025 19:30 | $5,637.69 | $5,639.81 | $5,597.35 | $5,602.31 | 482,053,000 |
May 01 2025 19:00 | $5,635.08 | $5,635.08 | $5,635.08 | $5,635.08 | — |
May 01 2025 18:30 | $5,636.15 | $5,643.62 | $5,634.37 | $5,634.61 | 129,290,000 |
May 01 2025 17:30 | $5,630.37 | $5,640.62 | $5,617.56 | $5,636.16 | 245,763,000 |
May 01 2025 16:30 | $5,620.93 | $5,637.26 | $5,610.40 | $5,630.27 | 250,305,000 |
May 01 2025 15:30 | $5,650.54 | $5,651.63 | $5,609.40 | $5,620.99 | 327,529,000 |
May 01 2025 14:30 | $5,639.04 | $5,658.91 | $5,630.65 | $5,650.39 | 409,705,839 |
May 01 2025 13:30 | $5,625.14 | $5,640.27 | $5,606.76 | $5,639.12 | 595,671,268 |
April 30 2025 19:30 | $5,515.72 | $5,581.84 | $5,511.99 | $5,560.16 | 529,673,000 |
April 30 2025 18:30 | $5,521.75 | $5,527.42 | $5,509.03 | $5,515.66 | 294,537,000 |
April 30 2025 17:30 | $5,517.18 | $5,546.48 | $5,515.56 | $5,521.59 | 302,383,000 |
April 30 2025 16:30 | $5,498.74 | $5,517.65 | $5,489.51 | $5,517.20 | 224,830,000 |
April 30 2025 15:30 | $5,507.82 | $5,518.99 | $5,496.09 | $5,498.72 | 278,503,000 |
April 30 2025 14:30 | $5,481.00 | $5,513.95 | $5,471.31 | $5,507.82 | 355,105,415 |
April 30 2025 13:30 | $5,499.44 | $5,499.44 | $5,433.24 | $5,481.06 | — |
April 29 2025 20:00 | $5,560.83 | $5,560.83 | $5,560.83 | $5,560.83 | — |
April 29 2025 19:30 | $5,563.47 | $5,569.96 | $5,556.64 | $5,560.30 | 429,811,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
