The S&P 500 (GSPC) returned 4.5% in September 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $6,656.19 | $6,691.25 | $6,641.00 | $6,688.46 | 6,057,210,000 |
September 29 2025 | $6,661.58 | $6,677.31 | $6,644.49 | $6,661.21 | 5,358,760,000 |
September 26 2025 | $6,615.38 | $6,648.97 | $6,604.43 | $6,643.70 | 5,103,110,000 |
September 25 2025 | $6,608.19 | $6,619.00 | $6,569.22 | $6,604.72 | 5,874,670,000 |
September 24 2025 | $6,669.79 | $6,672.66 | $6,621.76 | $6,637.97 | 5,459,180,000 |
September 23 2025 | $6,692.44 | $6,699.52 | $6,645.58 | $6,656.92 | 5,633,620,000 |
September 22 2025 | $6,654.28 | $6,698.88 | $6,648.07 | $6,693.75 | 5,642,620,000 |
September 19 2025 | $6,647.11 | $6,671.82 | $6,630.31 | $6,664.36 | 9,125,960,000 |
September 18 2025 | $6,626.85 | $6,656.80 | $6,611.89 | $6,631.96 | 5,292,400,000 |
September 17 2025 | $6,604.87 | $6,624.39 | $6,551.15 | $6,600.35 | 5,805,340,000 |
September 16 2025 | $6,624.13 | $6,626.99 | $6,600.11 | $6,606.76 | 5,359,510,000 |
September 15 2025 | $6,603.49 | $6,619.62 | $6,602.07 | $6,615.28 | 5,045,020,000 |
September 12 2025 | $6,590.66 | $6,600.21 | $6,579.49 | $6,584.29 | 4,641,640,000 |
September 11 2025 | $6,554.41 | $6,592.89 | $6,545.80 | $6,587.47 | 5,426,460,000 |
September 10 2025 | $6,550.29 | $6,555.97 | $6,516.34 | $6,532.04 | 5,253,010,000 |
September 09 2025 | $6,503.33 | $6,518.23 | $6,483.08 | $6,512.61 | 4,798,350,000 |
September 08 2025 | $6,498.09 | $6,508.67 | $6,483.29 | $6,495.15 | 5,211,500,000 |
September 05 2025 | $6,529.08 | $6,532.65 | $6,443.98 | $6,481.50 | 5,066,120,000 |
September 04 2025 | $6,456.60 | $6,502.54 | $6,445.98 | $6,502.08 | 4,670,770,000 |
September 03 2025 | $6,445.82 | $6,453.67 | $6,416.17 | $6,448.26 | 4,465,360,000 |
September 02 2025 | $6,401.51 | $6,416.54 | $6,360.58 | $6,415.54 | 4,784,000,000 |
