The S&P 500 (GSPC) returned -0.7% between September 22, 2025 and September 25, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 25 2025 20:00 | $6,604.72 | $6,604.72 | $6,604.72 | $6,604.72 | — |
September 25 2025 19:30 | $6,599.91 | $6,607.86 | $6,596.43 | $6,604.20 | 445,812,000 |
September 25 2025 19:00 | $6,603.85 | $6,603.85 | $6,603.85 | $6,603.85 | — |
September 25 2025 18:30 | $6,595.50 | $6,607.18 | $6,592.55 | $6,604.67 | 157,819,000 |
September 25 2025 17:30 | $6,598.78 | $6,600.26 | $6,569.22 | $6,595.60 | 318,610,000 |
September 25 2025 16:30 | $6,605.24 | $6,614.72 | $6,592.21 | $6,598.80 | 268,272,000 |
September 25 2025 15:30 | $6,600.38 | $6,619.00 | $6,600.38 | $6,605.25 | 321,471,000 |
September 25 2025 14:30 | $6,610.79 | $6,616.58 | $6,598.32 | $6,600.50 | 396,476,522 |
September 25 2025 13:30 | $6,608.19 | $6,617.01 | $6,575.04 | $6,610.77 | 619,454,320 |
September 24 2025 20:00 | $6,637.97 | $6,637.97 | $6,637.97 | $6,637.97 | — |
September 24 2025 19:30 | $6,633.69 | $6,639.74 | $6,630.72 | $6,636.68 | 451,310,000 |
September 24 2025 19:00 | $6,636.74 | $6,636.74 | $6,636.74 | $6,636.74 | — |
September 24 2025 18:30 | $6,629.88 | $6,637.61 | $6,628.95 | $6,637.05 | 127,213,000 |
September 24 2025 17:30 | $6,639.50 | $6,643.59 | $6,625.75 | $6,629.83 | 248,139,000 |
September 24 2025 16:30 | $6,634.74 | $6,642.14 | $6,630.52 | $6,639.48 | 247,426,000 |
September 24 2025 15:30 | $6,652.82 | $6,653.02 | $6,621.76 | $6,634.73 | 331,468,824 |
September 24 2025 14:30 | $6,657.73 | $6,662.14 | $6,650.29 | $6,652.95 | 325,476,261 |
September 24 2025 13:30 | $6,669.79 | $6,672.66 | $6,649.49 | $6,657.86 | 468,985,440 |
September 23 2025 20:00 | $6,656.92 | $6,656.92 | $6,656.92 | $6,656.92 | — |
September 23 2025 19:30 | $6,649.48 | $6,661.59 | $6,648.95 | $6,658.09 | 425,694,000 |
September 23 2025 19:00 | $6,648.26 | $6,648.26 | $6,648.26 | $6,648.26 | — |
September 23 2025 18:30 | $6,652.17 | $6,658.93 | $6,646.00 | $6,647.03 | 133,773,000 |
September 23 2025 17:30 | $6,663.87 | $6,664.20 | $6,645.58 | $6,652.24 | 320,440,000 |
September 23 2025 16:30 | $6,678.62 | $6,684.74 | $6,663.69 | $6,663.83 | 261,224,000 |
September 23 2025 15:30 | $6,687.90 | $6,688.35 | $6,676.22 | $6,678.68 | 280,132,578 |
