The S&P 500 (GSPC) has returned 1.3% since October 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2025 19:00 | $6,746.55 | $6,746.55 | $6,746.55 | $6,746.55 | — |
October 08 2025 18:30 | $6,752.24 | $6,752.77 | $6,745.77 | $6,746.55 | 142,412,000 |
October 08 2025 17:30 | $6,753.36 | $6,755.31 | $6,749.44 | $6,752.18 | 276,640,000 |
October 08 2025 16:30 | $6,750.43 | $6,754.22 | $6,746.35 | $6,753.30 | 231,263,000 |
October 08 2025 15:30 | $6,749.45 | $6,754.91 | $6,747.63 | $6,750.44 | 281,378,702 |
October 08 2025 14:30 | $6,742.58 | $6,751.09 | $6,737.28 | $6,749.42 | 335,584,888 |
October 08 2025 13:30 | $6,723.87 | $6,742.77 | $6,718.09 | $6,742.49 | 495,976,226 |
October 07 2025 20:00 | $6,714.59 | $6,714.59 | $6,714.59 | $6,714.59 | — |
October 07 2025 19:30 | $6,709.70 | $6,717.55 | $6,709.25 | $6,714.28 | 376,517,000 |
October 07 2025 19:00 | $6,714.55 | $6,714.55 | $6,714.55 | $6,714.55 | — |
October 07 2025 18:30 | $6,709.80 | $6,714.54 | $6,709.12 | $6,714.35 | 127,159,000 |
October 07 2025 17:30 | $6,713.44 | $6,715.92 | $6,702.18 | $6,709.65 | 246,746,000 |
October 07 2025 16:30 | $6,707.73 | $6,719.21 | $6,705.68 | $6,713.47 | 265,174,000 |
October 07 2025 15:30 | $6,715.61 | $6,716.78 | $6,699.96 | $6,707.78 | 353,867,000 |
October 07 2025 14:30 | $6,736.74 | $6,739.96 | $6,710.96 | $6,715.60 | 439,718,991 |
October 07 2025 13:30 | $6,746.14 | $6,754.49 | $6,736.46 | $6,736.69 | 543,314,717 |
October 06 2025 20:00 | $6,740.28 | $6,740.28 | $6,740.28 | $6,740.28 | — |
October 06 2025 19:30 | $6,741.39 | $6,745.08 | $6,739.62 | $6,740.29 | 422,399,000 |
October 06 2025 19:00 | $6,744.87 | $6,744.87 | $6,744.87 | $6,744.87 | — |
October 06 2025 18:30 | $6,746.81 | $6,749.52 | $6,744.30 | $6,745.51 | 134,141,000 |
October 06 2025 17:30 | $6,745.02 | $6,749.04 | $6,742.27 | $6,746.75 | 297,147,000 |
October 06 2025 16:30 | $6,742.42 | $6,747.63 | $6,737.51 | $6,745.02 | 264,222,000 |
October 06 2025 15:30 | $6,735.51 | $6,743.61 | $6,734.92 | $6,742.47 | 307,180,000 |
October 06 2025 14:30 | $6,728.94 | $6,737.99 | $6,725.85 | $6,735.39 | 371,524,253 |
October 06 2025 13:30 | $6,733.86 | $6,738.75 | $6,717.78 | $6,728.99 | 634,999,063 |
