The S&P 500 (GSPC) has returned 38.9% between January 19, 2022 and August 11, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 11 2025 | $6,389.67 | $6,407.25 | $6,364.06 | $6,373.45 | 2,882,117,000 |
Week of August 04 2025 | $6,271.71 | $6,395.16 | $6,271.71 | $6,389.45 | 25,844,550,000 |
Week of July 28 2025 | $6,397.69 | $6,427.02 | $6,212.69 | $6,238.01 | 26,921,040,000 |
Week of July 21 2025 | $6,304.74 | $6,395.82 | $6,281.71 | $6,388.64 | 26,068,830,000 |
Week of July 14 2025 | $6,255.15 | $6,315.61 | $6,201.59 | $6,296.79 | 25,730,370,000 |
Week of July 07 2025 | $6,259.04 | $6,290.22 | $6,201.00 | $6,259.75 | 25,812,670,000 |
Week of June 30 2025 | $6,193.36 | $6,284.65 | $6,174.97 | $6,279.35 | 21,082,030,000 |
Week of June 23 2025 | $5,969.67 | $6,187.68 | $5,943.23 | $6,173.07 | 29,409,290,000 |
Week of June 16 2025 | $6,004.00 | $6,050.83 | $5,952.56 | $5,967.84 | 22,625,380,000 |
Week of June 09 2025 | $6,004.63 | $6,059.40 | $5,963.21 | $5,976.97 | 24,565,200,000 |
Week of June 02 2025 | $5,896.68 | $6,016.87 | $5,861.43 | $6,000.36 | 24,073,530,000 |
Week of May 26 2025 | $5,854.07 | $5,943.13 | $5,843.66 | $5,911.69 | 20,979,720,000 |
Week of May 19 2025 | $5,902.88 | $5,968.61 | $5,767.41 | $5,802.82 | 23,634,980,000 |
Week of May 12 2025 | $5,807.20 | $5,958.62 | $5,786.08 | $5,958.38 | 26,606,460,000 |
Week of May 05 2025 | $5,655.32 | $5,720.10 | $5,578.64 | $5,659.91 | 24,335,450,000 |
Week of April 28 2025 | $5,529.22 | $5,700.70 | $5,433.24 | $5,686.67 | 24,244,170,000 |
Week of April 21 2025 | $5,232.94 | $5,528.11 | $5,101.63 | $5,525.21 | 23,198,970,000 |
Week of April 14 2025 | $5,441.96 | $5,459.46 | $5,220.79 | $5,282.70 | 18,671,180,000 |
Week of April 07 2025 | $4,953.79 | $5,481.34 | $4,835.04 | $5,363.36 | 37,869,410,000 |
Week of March 31 2025 | $5,527.91 | $5,695.31 | $5,069.90 | $5,074.08 | 29,999,550,000 |
Week of March 24 2025 | $5,718.08 | $5,786.95 | $5,572.42 | $5,580.94 | 22,085,260,000 |
Week of March 17 2025 | $5,635.60 | $5,715.33 | $5,597.76 | $5,667.56 | 28,404,010,000 |
Week of March 10 2025 | $5,705.37 | $5,705.37 | $5,504.65 | $5,638.94 | 27,732,600,000 |
Week of March 03 2025 | $5,968.33 | $5,986.09 | $5,666.29 | $5,770.20 | 27,908,150,000 |
Week of February 24 2025 | $6,026.69 | $6,043.65 | $5,837.66 | $5,954.50 | 26,733,210,000 |
