The S&P 500 (GSPC) has returned 9.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 12 2025 | $6,395.17 | $6,446.55 | $6,385.76 | $6,445.76 | 5,135,300,000 |
August 11 2025 | $6,389.67 | $6,407.25 | $6,364.06 | $6,373.45 | 4,652,400,000 |
August 08 2025 | $6,355.22 | $6,395.16 | $6,355.22 | $6,389.45 | 4,769,910,000 |
August 07 2025 | $6,374.32 | $6,389.71 | $6,310.32 | $6,340.00 | 5,306,090,000 |
August 06 2025 | $6,309.30 | $6,352.83 | $6,301.11 | $6,345.06 | 5,408,560,000 |
August 05 2025 | $6,336.63 | $6,346.00 | $6,289.37 | $6,299.19 | 5,517,410,000 |
August 04 2025 | $6,271.71 | $6,330.69 | $6,271.71 | $6,329.94 | 4,842,580,000 |
August 01 2025 | $6,287.28 | $6,287.28 | $6,212.69 | $6,238.01 | 5,827,150,000 |
July 31 2025 | $6,427.02 | $6,427.02 | $6,327.64 | $6,339.39 | 6,077,080,000 |
July 30 2025 | $6,381.23 | $6,396.54 | $6,336.38 | $6,362.90 | 5,375,070,000 |
July 29 2025 | $6,405.62 | $6,409.26 | $6,363.92 | $6,370.86 | 5,076,120,000 |
July 28 2025 | $6,397.69 | $6,401.07 | $6,375.79 | $6,389.77 | 4,565,620,000 |
July 25 2025 | $6,370.01 | $6,395.82 | $6,368.53 | $6,388.64 | 4,470,720,000 |
July 24 2025 | $6,368.60 | $6,381.31 | $6,360.57 | $6,363.35 | 5,282,720,000 |
July 23 2025 | $6,326.90 | $6,360.64 | $6,317.49 | $6,358.91 | 5,642,510,000 |
July 22 2025 | $6,306.60 | $6,316.12 | $6,281.71 | $6,309.62 | 5,662,040,000 |
July 21 2025 | $6,304.74 | $6,336.08 | $6,303.79 | $6,305.60 | 5,010,840,000 |
July 18 2025 | $6,312.95 | $6,315.61 | $6,285.27 | $6,296.79 | 5,184,700,000 |
July 17 2025 | $6,263.40 | $6,304.69 | $6,262.27 | $6,297.36 | 5,512,290,000 |
July 16 2025 | $6,254.50 | $6,268.12 | $6,201.59 | $6,263.70 | 5,177,460,000 |
July 15 2025 | $6,295.29 | $6,302.04 | $6,241.68 | $6,243.76 | 5,133,670,000 |
July 14 2025 | $6,255.15 | $6,273.31 | $6,239.22 | $6,268.56 | 4,722,250,000 |
July 11 2025 | $6,255.68 | $6,269.44 | $6,237.60 | $6,259.75 | 4,656,210,000 |
July 10 2025 | $6,266.80 | $6,290.22 | $6,251.44 | $6,280.46 | 5,367,350,000 |
July 09 2025 | $6,243.33 | $6,269.16 | $6,231.43 | $6,263.26 | 4,813,340,000 |
