The S&P 500 (GSPC) has returned 1.3% since December 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 19:30 | $6,898.49 | $6,903.46 | $6,897.55 | $6,899.87 | 147,978,000 |
December 11 2025 18:30 | $6,887.62 | $6,899.39 | $6,884.79 | $6,898.45 | 274,840,000 |
December 11 2025 17:30 | $6,884.54 | $6,893.03 | $6,881.14 | $6,887.61 | 259,011,000 |
December 11 2025 16:30 | $6,856.92 | $6,890.04 | $6,856.75 | $6,884.52 | 294,849,860 |
December 11 2025 15:30 | $6,874.09 | $6,875.92 | $6,851.96 | $6,857.02 | 367,933,683 |
December 11 2025 14:30 | $6,861.30 | $6,879.08 | $6,833.45 | $6,874.04 | 530,694,928 |
December 10 2025 21:00 | $6,886.68 | $6,886.68 | $6,886.68 | $6,886.68 | — |
December 10 2025 20:30 | $6,892.34 | $6,900.67 | $6,884.27 | $6,886.95 | 526,313,000 |
December 10 2025 19:30 | $6,852.53 | $6,891.58 | $6,845.35 | $6,890.18 | 247,624,000 |
December 10 2025 18:30 | $6,839.79 | $6,867.72 | $6,835.94 | $6,852.38 | 320,638,000 |
December 10 2025 17:30 | $6,842.56 | $6,852.38 | $6,838.26 | $6,839.80 | 223,987,000 |
December 10 2025 16:30 | $6,848.66 | $6,849.16 | $6,840.45 | $6,842.53 | 237,189,017 |
December 10 2025 15:30 | $6,841.32 | $6,849.59 | $6,825.83 | $6,848.89 | 328,093,286 |
December 10 2025 14:30 | $6,833.49 | $6,845.53 | $6,824.69 | $6,841.40 | 428,282,556 |
December 09 2025 21:00 | $6,840.51 | $6,840.51 | $6,840.51 | $6,840.51 | — |
December 09 2025 20:30 | $6,844.62 | $6,847.01 | $6,837.43 | $6,840.32 | 427,620,000 |
December 09 2025 19:30 | $6,848.64 | $6,849.43 | $6,843.89 | $6,847.74 | 116,439,000 |
December 09 2025 18:30 | $6,853.34 | $6,854.52 | $6,845.28 | $6,848.55 | 248,833,000 |
December 09 2025 17:30 | $6,857.88 | $6,860.10 | $6,848.11 | $6,853.23 | 239,966,000 |
December 09 2025 16:30 | $6,859.55 | $6,864.92 | $6,854.13 | $6,857.94 | 249,444,042 |
December 09 2025 15:30 | $6,853.61 | $6,864.47 | $6,847.50 | $6,859.40 | 310,916,953 |
December 09 2025 14:30 | $6,840.61 | $6,861.16 | $6,840.17 | $6,854.08 | 417,703,531 |
December 08 2025 21:00 | $6,846.51 | $6,846.51 | $6,846.51 | $6,846.51 | — |
December 08 2025 20:30 | $6,837.50 | $6,847.96 | $6,831.85 | $6,847.84 | 458,966,000 |
December 08 2025 19:30 | $6,834.02 | $6,839.56 | $6,832.79 | $6,834.27 | 135,273,000 |
