The S&P 500 (GSPC) has returned 0.2% since February 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 09 2026 19:30 | $6,979.25 | $6,980.07 | $6,975.49 | $6,975.77 | 143,461,000 |
February 09 2026 18:30 | $6,964.21 | $6,980.10 | $6,962.45 | $6,979.12 | 281,246,000 |
February 09 2026 17:30 | $6,973.23 | $6,976.58 | $6,958.24 | $6,964.20 | 283,145,000 |
February 09 2026 16:30 | $6,969.11 | $6,978.61 | $6,964.71 | $6,973.30 | 331,545,000 |
February 09 2026 15:30 | $6,941.16 | $6,969.70 | $6,941.16 | $6,969.19 | 391,899,033 |
February 09 2026 14:30 | $6,917.26 | $6,950.81 | $6,905.87 | $6,941.15 | 616,979,102 |
February 06 2026 21:00 | $6,932.30 | $6,932.30 | $6,932.30 | $6,932.30 | — |
February 06 2026 20:30 | $6,919.94 | $6,944.89 | $6,918.51 | $6,930.27 | 545,604,000 |
February 06 2026 19:30 | $6,916.97 | $6,919.64 | $6,911.44 | $6,915.41 | 173,894,000 |
February 06 2026 18:30 | $6,911.30 | $6,918.15 | $6,909.45 | $6,916.95 | 301,985,000 |
February 06 2026 17:30 | $6,906.84 | $6,917.64 | $6,901.16 | $6,911.31 | 346,928,000 |
February 06 2026 16:30 | $6,893.16 | $6,907.41 | $6,892.00 | $6,906.75 | 397,570,000 |
February 06 2026 15:30 | $6,878.02 | $6,898.91 | $6,872.37 | $6,892.76 | 471,370,549 |
February 06 2026 14:30 | $6,816.74 | $6,887.13 | $6,816.74 | $6,878.18 | 737,787,633 |
February 05 2026 21:00 | $6,798.40 | $6,798.40 | $6,798.40 | $6,798.40 | — |
February 05 2026 20:30 | $6,799.05 | $6,804.72 | $6,783.67 | $6,799.99 | 583,116,000 |
February 05 2026 19:30 | $6,823.53 | $6,823.53 | $6,805.56 | $6,812.44 | 203,164,000 |
February 05 2026 18:30 | $6,812.73 | $6,835.64 | $6,798.47 | $6,823.42 | 385,816,000 |
February 05 2026 17:30 | $6,837.04 | $6,847.57 | $6,810.49 | $6,812.68 | 383,962,000 |
February 05 2026 16:30 | $6,817.97 | $6,840.69 | $6,811.56 | $6,837.09 | 422,937,000 |
February 05 2026 15:30 | $6,786.86 | $6,819.47 | $6,780.13 | $6,817.05 | 547,209,168 |
February 05 2026 14:30 | $6,837.39 | $6,857.85 | $6,783.03 | $6,787.15 | 820,496,901 |
February 04 2026 21:00 | $6,882.72 | $6,882.72 | $6,882.72 | $6,882.72 | — |
February 04 2026 20:30 | $6,897.43 | $6,904.92 | $6,878.91 | $6,882.76 | 628,678,000 |
February 04 2026 19:30 | $6,875.73 | $6,906.56 | $6,875.73 | $6,904.85 | 281,736,000 |
