The S&P 500 (GSPC) has returned -1.7% this week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 20:00 | $5,802.82 | $5,802.82 | $5,802.82 | $5,802.82 | — |
May 23 2025 19:30 | $5,810.77 | $5,821.63 | $5,797.47 | $5,804.16 | 365,051,000 |
May 23 2025 19:00 | $5,818.16 | $5,818.16 | $5,818.16 | $5,818.16 | — |
May 23 2025 18:30 | $5,819.12 | $5,826.54 | $5,816.41 | $5,818.97 | 99,574,000 |
May 23 2025 17:30 | $5,823.39 | $5,829.51 | $5,812.71 | $5,819.04 | 225,953,000 |
May 23 2025 16:30 | $5,799.13 | $5,823.66 | $5,792.07 | $5,823.58 | 219,029,000 |
May 23 2025 15:30 | $5,796.36 | $5,808.00 | $5,788.30 | $5,799.10 | 236,722,982 |
May 23 2025 14:30 | $5,789.09 | $5,800.26 | $5,780.84 | $5,796.29 | 304,012,819 |
May 23 2025 13:30 | $5,781.89 | $5,800.14 | $5,767.41 | $5,788.88 | 449,220,977 |
May 22 2025 20:00 | $5,842.01 | $5,842.01 | $5,842.01 | $5,842.01 | — |
May 22 2025 19:30 | $5,877.22 | $5,877.64 | $5,838.63 | $5,841.00 | 417,589,000 |
May 22 2025 19:00 | $5,870.76 | $5,870.76 | $5,870.76 | $5,870.76 | — |
May 22 2025 18:30 | $5,867.78 | $5,872.70 | $5,861.72 | $5,870.45 | 119,559,000 |
May 22 2025 17:30 | $5,858.67 | $5,872.02 | $5,855.42 | $5,867.76 | 232,521,000 |
May 22 2025 16:30 | $5,855.63 | $5,860.32 | $5,838.86 | $5,858.68 | 224,451,000 |
May 22 2025 15:30 | $5,838.75 | $5,867.58 | $5,837.62 | $5,855.63 | 264,268,378 |
May 22 2025 14:30 | $5,840.95 | $5,850.42 | $5,827.71 | $5,839.12 | 367,795,142 |
May 22 2025 13:30 | $5,841.26 | $5,863.44 | $5,825.82 | $5,840.86 | 498,574,503 |
May 21 2025 20:00 | $5,844.61 | $5,844.61 | $5,844.61 | $5,844.61 | — |
May 21 2025 19:30 | $5,835.13 | $5,858.00 | $5,835.13 | $5,844.17 | 431,357,000 |
May 21 2025 19:00 | $5,851.59 | $5,851.59 | $5,851.59 | $5,851.59 | — |
May 21 2025 18:30 | $5,865.36 | $5,874.83 | $5,850.58 | $5,852.77 | 142,355,000 |
May 21 2025 17:30 | $5,859.18 | $5,889.30 | $5,850.84 | $5,865.40 | 350,521,000 |
May 21 2025 16:30 | $5,930.73 | $5,938.37 | $5,858.51 | $5,858.95 | 316,099,000 |
May 21 2025 15:30 | $5,930.68 | $5,935.32 | $5,925.76 | $5,930.78 | 271,683,220 |
