The S&P 500 (GSPC) has returned 1.1% since October 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 08 2025 14:30 | $6,742.58 | $6,751.09 | $6,737.28 | $6,749.42 | 335,584,888 |
October 08 2025 13:30 | $6,723.87 | $6,742.77 | $6,718.09 | $6,742.49 | 495,976,226 |
October 07 2025 20:00 | $6,714.59 | $6,714.59 | $6,714.59 | $6,714.59 | — |
October 07 2025 19:30 | $6,709.70 | $6,717.55 | $6,709.25 | $6,714.28 | 376,517,000 |
October 07 2025 19:00 | $6,714.55 | $6,714.55 | $6,714.55 | $6,714.55 | — |
October 07 2025 18:30 | $6,709.80 | $6,714.54 | $6,709.12 | $6,714.35 | 127,159,000 |
October 07 2025 17:30 | $6,713.44 | $6,715.92 | $6,702.18 | $6,709.65 | 246,746,000 |
October 07 2025 16:30 | $6,707.73 | $6,719.21 | $6,705.68 | $6,713.47 | 265,174,000 |
October 07 2025 15:30 | $6,715.61 | $6,716.78 | $6,699.96 | $6,707.78 | 353,867,000 |
October 07 2025 14:30 | $6,736.74 | $6,739.96 | $6,710.96 | $6,715.60 | 439,718,991 |
October 07 2025 13:30 | $6,746.14 | $6,754.49 | $6,736.46 | $6,736.69 | 543,314,717 |
