The S&P 500 (GSPC) returned -2.7% last week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 20:00 | $6,552.51 | $6,552.51 | $6,552.51 | $6,552.51 | — |
October 10 2025 19:30 | $6,581.85 | $6,589.77 | $6,550.78 | $6,552.80 | 550,003,000 |
October 10 2025 19:00 | $6,597.43 | $6,597.43 | $6,597.43 | $6,597.43 | — |
October 10 2025 18:30 | $6,613.92 | $6,616.73 | $6,590.79 | $6,594.49 | 147,398,000 |
October 10 2025 17:30 | $6,620.05 | $6,630.91 | $6,609.31 | $6,613.90 | 271,290,000 |
October 10 2025 16:30 | $6,638.46 | $6,648.80 | $6,600.37 | $6,620.11 | 302,654,000 |
October 10 2025 15:30 | $6,646.48 | $6,662.00 | $6,618.10 | $6,638.37 | 447,346,000 |
October 10 2025 14:30 | $6,748.34 | $6,753.38 | $6,643.72 | $6,646.71 | 548,611,795 |
October 10 2025 13:30 | $6,740.49 | $6,762.40 | $6,740.49 | $6,748.26 | 466,949,058 |
October 09 2025 20:00 | $6,735.11 | $6,735.11 | $6,735.11 | $6,735.11 | — |
October 09 2025 19:30 | $6,729.10 | $6,736.45 | $6,728.40 | $6,734.91 | 392,213,000 |
October 09 2025 19:00 | $6,723.29 | $6,723.29 | $6,723.29 | $6,723.29 | — |
October 09 2025 18:30 | $6,722.07 | $6,724.50 | $6,719.17 | $6,723.12 | 130,346,000 |
October 09 2025 17:30 | $6,718.45 | $6,727.34 | $6,716.17 | $6,722.08 | 239,644,000 |
October 09 2025 16:30 | $6,733.72 | $6,734.86 | $6,717.52 | $6,718.46 | 245,262,000 |
October 09 2025 15:30 | $6,731.49 | $6,739.78 | $6,724.47 | $6,733.73 | 282,964,130 |
October 09 2025 14:30 | $6,735.91 | $6,742.64 | $6,723.74 | $6,731.57 | 354,886,582 |
October 09 2025 13:30 | $6,760.50 | $6,764.58 | $6,735.18 | $6,735.89 | 512,780,950 |
October 08 2025 20:00 | $6,753.72 | $6,753.72 | $6,753.72 | $6,753.72 | — |
October 08 2025 19:30 | $6,753.11 | $6,755.64 | $6,750.51 | $6,753.58 | 421,533,000 |
October 08 2025 19:00 | $6,746.55 | $6,746.55 | $6,746.55 | $6,746.55 | — |
October 08 2025 18:30 | $6,752.24 | $6,752.77 | $6,745.77 | $6,746.55 | 142,412,000 |
October 08 2025 17:30 | $6,753.36 | $6,755.31 | $6,749.44 | $6,752.18 | 276,640,000 |
October 08 2025 16:30 | $6,750.43 | $6,754.22 | $6,746.35 | $6,753.30 | 231,263,000 |
October 08 2025 15:30 | $6,749.45 | $6,754.91 | $6,747.63 | $6,750.44 | 281,378,702 |
