The opening price for the S&P 500 (GSPC) last week was $6,004, last Monday. It was down 0.6% for the week. The latest price is $6,007.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 20:00 | $5,967.84 | $5,967.84 | $5,967.84 | $5,967.84 | — |
June 20 2025 19:30 | $5,958.44 | $5,973.24 | $5,957.18 | $5,968.34 | 548,477,000 |
June 20 2025 19:00 | $5,958.19 | $5,958.19 | $5,958.19 | $5,958.19 | — |
June 20 2025 18:30 | $5,972.25 | $5,975.58 | $5,958.09 | $5,959.43 | 126,542,000 |
June 20 2025 17:30 | $5,959.66 | $5,976.48 | $5,952.56 | $5,972.21 | 232,494,000 |
June 20 2025 16:30 | $5,972.82 | $5,981.44 | $5,959.64 | $5,959.68 | 240,719,000 |
June 20 2025 15:30 | $5,976.05 | $5,986.96 | $5,966.19 | $5,972.83 | 273,621,000 |
June 20 2025 14:30 | $5,985.21 | $5,988.87 | $5,959.18 | $5,974.83 | 384,248,059 |
June 20 2025 13:30 | $5,999.67 | $6,018.20 | $5,977.31 | $5,985.23 | 516,639,352 |
June 18 2025 20:00 | $5,980.87 | $5,980.87 | $5,980.87 | $5,980.87 | — |
June 18 2025 19:30 | $5,975.82 | $5,993.70 | $5,973.52 | $5,980.33 | 455,669,000 |
June 18 2025 19:00 | $5,977.24 | $5,977.24 | $5,977.24 | $5,977.24 | — |
June 18 2025 18:30 | $5,999.08 | $6,013.25 | $5,973.92 | $5,978.61 | 176,114,000 |
June 18 2025 17:30 | $5,994.76 | $6,014.55 | $5,987.13 | $5,999.65 | 266,092,000 |
June 18 2025 16:30 | $6,001.38 | $6,006.98 | $5,994.77 | $5,994.77 | 224,468,000 |
June 18 2025 15:30 | $6,009.01 | $6,011.15 | $6,000.64 | $6,001.40 | 272,515,826 |
June 18 2025 14:30 | $6,014.45 | $6,018.25 | $6,006.14 | $6,006.73 | 311,290,344 |
June 18 2025 13:30 | $5,987.93 | $6,016.81 | $5,980.68 | $6,014.61 | 404,348,139 |
June 17 2025 20:00 | $5,982.72 | $5,982.72 | $5,982.72 | $5,982.72 | — |
June 17 2025 19:30 | $5,988.84 | $5,990.78 | $5,980.24 | $5,982.06 | 415,481,000 |
June 17 2025 19:00 | $5,987.97 | $5,987.97 | $5,987.97 | $5,987.97 | — |
June 17 2025 18:30 | $5,980.33 | $5,987.71 | $5,974.80 | $5,987.71 | 128,881,000 |
June 17 2025 17:30 | $5,996.82 | $6,005.12 | $5,976.50 | $5,980.31 | 280,825,000 |
June 17 2025 16:30 | $6,018.44 | $6,022.56 | $5,996.86 | $5,996.86 | 246,781,000 |
June 17 2025 15:30 | $6,011.73 | $6,022.06 | $6,008.89 | $6,018.50 | 258,173,038 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
