The S&P 500 (GSPC) has returned -0.3% since May 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2025 19:00 | $5,674.93 | $5,674.93 | $5,674.93 | $5,674.93 | — |
May 05 2025 18:30 | $5,679.02 | $5,683.38 | $5,674.45 | $5,675.03 | 115,572,000 |
May 05 2025 17:30 | $5,669.05 | $5,681.17 | $5,668.46 | $5,679.00 | 209,194,000 |
May 05 2025 16:30 | $5,674.63 | $5,676.82 | $5,666.43 | $5,669.06 | 206,295,000 |
May 05 2025 15:30 | $5,665.59 | $5,676.06 | $5,656.47 | $5,674.27 | 230,315,480 |
May 05 2025 14:30 | $5,654.06 | $5,670.24 | $5,646.62 | $5,665.55 | 304,484,216 |
May 05 2025 13:30 | $5,655.32 | $5,659.90 | $5,634.48 | $5,653.96 | 451,049,271 |
May 02 2025 20:00 | $5,686.67 | $5,686.67 | $5,686.67 | $5,686.67 | — |
May 02 2025 19:30 | $5,693.79 | $5,695.15 | $5,678.44 | $5,685.73 | 439,390,000 |
May 02 2025 18:30 | $5,694.23 | $5,700.70 | $5,679.88 | $5,693.88 | 304,353,000 |
May 02 2025 17:30 | $5,685.35 | $5,696.53 | $5,682.96 | $5,694.22 | 232,704,000 |
May 02 2025 16:30 | $5,689.80 | $5,697.78 | $5,681.72 | $5,685.37 | 255,668,000 |
May 02 2025 15:30 | $5,663.83 | $5,696.60 | $5,661.73 | $5,689.80 | 323,798,847 |
May 02 2025 14:30 | $5,680.30 | $5,680.30 | $5,662.98 | $5,663.88 | 342,607,725 |
May 02 2025 13:30 | $5,645.88 | $5,680.38 | $5,642.28 | $5,679.94 | — |
May 01 2025 19:30 | $5,637.69 | $5,639.81 | $5,597.35 | $5,602.31 | 482,053,000 |
May 01 2025 19:00 | $5,635.08 | $5,635.08 | $5,635.08 | $5,635.08 | — |
May 01 2025 18:30 | $5,636.15 | $5,643.62 | $5,634.37 | $5,634.61 | 129,290,000 |
May 01 2025 17:30 | $5,630.37 | $5,640.62 | $5,617.56 | $5,636.16 | 245,763,000 |
May 01 2025 16:30 | $5,620.93 | $5,637.26 | $5,610.40 | $5,630.27 | 250,305,000 |
May 01 2025 15:30 | $5,650.54 | $5,651.63 | $5,609.40 | $5,620.99 | 327,529,000 |
May 01 2025 14:30 | $5,639.04 | $5,658.91 | $5,630.65 | $5,650.39 | 409,705,839 |
May 01 2025 13:30 | $5,625.14 | $5,640.27 | $5,606.76 | $5,639.12 | 595,671,268 |
