The S&P 500 (GSPC) has returned 1.1% since September 26, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 19:00 | $6,669.31 | $6,669.31 | $6,669.31 | $6,669.31 | — |
September 30 2025 18:30 | $6,664.00 | $6,670.97 | $6,661.59 | $6,669.18 | 138,869,000 |
September 30 2025 17:30 | $6,645.93 | $6,665.01 | $6,642.89 | $6,663.95 | 278,035,000 |
September 30 2025 16:30 | $6,658.75 | $6,661.38 | $6,642.71 | $6,645.97 | 282,690,000 |
September 30 2025 15:30 | $6,646.76 | $6,665.15 | $6,643.98 | $6,658.70 | 328,023,000 |
September 30 2025 14:30 | $6,653.26 | $6,660.53 | $6,641.00 | $6,646.76 | 431,357,581 |
September 30 2025 13:30 | $6,656.19 | $6,661.57 | $6,644.99 | $6,653.18 | 535,027,253 |
September 29 2025 20:00 | $6,661.21 | $6,661.21 | $6,661.21 | $6,661.21 | — |
September 29 2025 19:30 | $6,651.50 | $6,663.21 | $6,651.48 | $6,661.71 | 431,601,000 |
September 29 2025 19:00 | $6,658.76 | $6,658.76 | $6,658.76 | $6,658.76 | — |
September 29 2025 18:30 | $6,660.44 | $6,661.25 | $6,656.50 | $6,658.69 | 145,670,000 |
September 29 2025 17:30 | $6,650.93 | $6,661.36 | $6,647.93 | $6,660.40 | 259,117,000 |
September 29 2025 16:30 | $6,660.21 | $6,662.42 | $6,649.36 | $6,650.90 | 253,478,000 |
September 29 2025 15:30 | $6,661.45 | $6,663.31 | $6,653.89 | $6,660.22 | 289,941,000 |
September 29 2025 14:30 | $6,673.16 | $6,677.27 | $6,658.32 | $6,661.48 | 373,203,862 |
September 29 2025 13:30 | $6,661.58 | $6,677.31 | $6,661.58 | $6,673.13 | 544,231,161 |
September 26 2025 20:00 | $6,643.70 | $6,643.70 | $6,643.70 | $6,643.70 | — |
September 26 2025 19:30 | $6,641.84 | $6,644.79 | $6,637.28 | $6,643.54 | 423,338,000 |
September 26 2025 19:00 | $6,644.63 | $6,644.63 | $6,644.63 | $6,644.63 | — |
September 26 2025 18:30 | $6,642.89 | $6,646.90 | $6,640.76 | $6,644.39 | 137,703,000 |
September 26 2025 17:30 | $6,641.76 | $6,645.59 | $6,633.74 | $6,642.87 | 239,841,000 |
September 26 2025 16:30 | $6,630.20 | $6,643.01 | $6,626.75 | $6,641.74 | 258,160,000 |
September 26 2025 15:30 | $6,624.49 | $6,633.06 | $6,611.05 | $6,630.18 | 301,966,224 |
September 26 2025 14:30 | $6,613.29 | $6,624.83 | $6,606.81 | $6,624.56 | 367,599,637 |
September 26 2025 13:30 | $6,615.38 | $6,648.97 | $6,604.43 | $6,613.30 | 490,708,015 |
