The S&P 500 (GSPC) has returned -2.1% between October 3, 2025 and April 3, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 | $6,512.61 | $6,601.91 | $6,474.94 | $6,582.69 | 4,740,740,000 |
April 01 2026 | $6,556.56 | $6,609.67 | $6,554.29 | $6,575.32 | 5,637,260,000 |
March 31 2026 | $6,395.88 | $6,539.05 | $6,395.88 | $6,528.52 | 6,396,100,000 |
March 30 2026 | $6,403.37 | $6,427.31 | $6,316.91 | $6,343.72 | 5,458,640,000 |
March 27 2026 | $6,453.89 | $6,453.89 | $6,356.08 | $6,368.85 | 5,303,490,000 |
March 26 2026 | $6,555.86 | $6,573.22 | $6,473.79 | $6,477.16 | 4,845,560,000 |
March 25 2026 | $6,598.35 | $6,633.94 | $6,568.41 | $6,591.90 | 4,936,720,000 |
March 24 2026 | $6,552.09 | $6,595.75 | $6,525.11 | $6,556.37 | 5,278,580,000 |
March 23 2026 | $6,574.96 | $6,651.62 | $6,565.55 | $6,581.00 | 6,020,650,000 |
March 20 2026 | $6,594.66 | $6,594.66 | $6,473.52 | $6,506.48 | 10,025,820,000 |
March 19 2026 | $6,583.12 | $6,636.74 | $6,557.82 | $6,606.49 | 5,973,390,000 |
March 18 2026 | $6,697.16 | $6,705.18 | $6,621.66 | $6,624.70 | 5,275,480,000 |
March 17 2026 | $6,722.35 | $6,754.30 | $6,710.80 | $6,716.09 | 5,063,390,000 |
March 16 2026 | $6,674.37 | $6,729.79 | $6,674.37 | $6,699.38 | 5,176,290,000 |
March 13 2026 | $6,673.49 | $6,733.30 | $6,623.92 | $6,632.19 | 5,337,120,000 |
March 12 2026 | $6,740.88 | $6,740.88 | $6,670.40 | $6,672.62 | 6,292,170,000 |
March 11 2026 | $6,790.09 | $6,811.15 | $6,745.59 | $6,775.80 | 5,511,090,000 |
March 10 2026 | $6,796.56 | $6,845.08 | $6,759.74 | $6,781.48 | 5,944,956,902 |
March 09 2026 | $6,699.80 | $6,810.44 | $6,636.04 | $6,795.99 | 6,709,418,543 |
March 06 2026 | $6,769.03 | $6,773.42 | $6,711.56 | $6,740.02 | 5,793,120,000 |
March 05 2026 | $6,851.08 | $6,870.43 | $6,770.78 | $6,830.71 | 5,989,300,000 |
March 04 2026 | $6,831.69 | $6,885.94 | $6,811.64 | $6,869.50 | 5,252,170,000 |
March 03 2026 | $6,800.26 | $6,840.05 | $6,710.42 | $6,816.63 | 6,442,080,000 |
March 02 2026 | $6,824.36 | $6,901.01 | $6,796.85 | $6,881.62 | 6,079,080,000 |
February 27 2026 | $6,856.54 | $6,882.96 | $6,831.74 | $6,878.88 | 6,665,660,000 |
