The opening price for the S&P 500 (GSPC) last week was $6,271.71, last Monday. It was up 1.9% for the week. The latest price is $6,449.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 08 2025 20:00 | $6,389.45 | $6,389.45 | $6,389.45 | $6,389.45 | — |
August 08 2025 19:30 | $6,390.93 | $6,390.94 | $6,379.40 | $6,390.19 | 406,960,000 |
August 08 2025 19:00 | $6,390.72 | $6,390.72 | $6,390.72 | $6,390.72 | — |
August 08 2025 18:30 | $6,390.64 | $6,393.73 | $6,390.42 | $6,390.82 | 127,692,000 |
August 08 2025 17:30 | $6,382.52 | $6,395.16 | $6,382.38 | $6,390.60 | 238,067,000 |
August 08 2025 16:30 | $6,388.08 | $6,390.15 | $6,380.07 | $6,382.45 | 270,436,000 |
August 08 2025 15:30 | $6,378.92 | $6,391.33 | $6,367.96 | $6,388.21 | 296,274,362 |
August 08 2025 14:30 | $6,383.13 | $6,388.95 | $6,374.93 | $6,379.00 | 369,215,831 |
August 08 2025 13:30 | $6,355.22 | $6,386.43 | $6,355.22 | $6,383.08 | 495,205,062 |
August 07 2025 20:00 | $6,340.00 | $6,340.00 | $6,340.00 | $6,340.00 | — |
August 07 2025 19:30 | $6,321.90 | $6,341.08 | $6,321.90 | $6,341.08 | 447,843,000 |
August 07 2025 19:00 | $6,325.03 | $6,325.03 | $6,325.03 | $6,325.03 | — |
August 07 2025 18:30 | $6,317.91 | $6,327.41 | $6,313.83 | $6,324.54 | 137,732,000 |
August 07 2025 17:30 | $6,319.46 | $6,329.44 | $6,310.32 | $6,318.04 | 263,012,000 |
August 07 2025 16:30 | $6,341.86 | $6,344.66 | $6,319.45 | $6,319.45 | 285,658,000 |
August 07 2025 15:30 | $6,338.87 | $6,344.86 | $6,331.68 | $6,341.83 | 310,868,000 |
August 07 2025 14:30 | $6,356.92 | $6,361.73 | $6,337.15 | $6,338.81 | 385,881,101 |
August 07 2025 13:30 | $6,374.32 | $6,389.71 | $6,350.73 | $6,356.62 | 609,342,381 |
August 06 2025 20:00 | $6,345.06 | $6,345.06 | $6,345.06 | $6,345.06 | — |
August 06 2025 19:30 | $6,348.97 | $6,352.83 | $6,343.18 | $6,344.78 | 466,443,000 |
August 06 2025 19:00 | $6,344.82 | $6,344.82 | $6,344.82 | $6,344.82 | — |
August 06 2025 18:30 | $6,348.64 | $6,350.75 | $6,344.41 | $6,345.17 | 152,778,000 |
August 06 2025 17:30 | $6,342.19 | $6,349.49 | $6,338.99 | $6,348.69 | 270,722,000 |
August 06 2025 16:30 | $6,342.94 | $6,348.15 | $6,337.83 | $6,342.14 | 253,597,000 |
August 06 2025 15:30 | $6,338.87 | $6,348.33 | $6,331.78 | $6,342.86 | 326,192,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
