The S&P 500 (GSPC) returned 5% between April 1, 2026 and April 13, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 13 2026 20:00 | $6,886.24 | $6,886.24 | $6,886.24 | $6,886.24 | — |
April 13 2026 19:30 | $6,862.00 | $6,887.00 | $6,860.65 | $6,885.91 | 442,564,000 |
April 13 2026 18:30 | $6,847.33 | $6,858.37 | $6,846.65 | $6,856.99 | 126,491,000 |
April 13 2026 17:30 | $6,848.97 | $6,850.63 | $6,842.58 | $6,847.36 | 236,968,000 |
April 13 2026 16:30 | $6,838.02 | $6,851.79 | $6,831.28 | $6,848.96 | 251,533,000 |
April 13 2026 15:30 | $6,819.28 | $6,839.38 | $6,814.09 | $6,837.97 | 267,264,380 |
April 13 2026 14:30 | $6,819.03 | $6,830.41 | $6,816.93 | $6,819.64 | 322,495,664 |
April 13 2026 13:30 | $6,806.47 | $6,823.15 | $6,790.02 | $6,818.87 | 418,749,278 |
April 10 2026 20:00 | $6,816.89 | $6,816.89 | $6,816.89 | $6,816.89 | — |
April 10 2026 19:30 | $6,820.37 | $6,820.37 | $6,810.39 | $6,817.90 | 419,526,000 |
April 10 2026 18:30 | $6,817.38 | $6,817.98 | $6,812.55 | $6,816.82 | 115,119,000 |
April 10 2026 17:30 | $6,810.50 | $6,820.30 | $6,808.46 | $6,817.41 | 226,165,000 |
April 10 2026 16:30 | $6,819.01 | $6,820.36 | $6,809.04 | $6,810.48 | 207,213,000 |
April 10 2026 15:30 | $6,835.73 | $6,837.56 | $6,814.46 | $6,818.97 | 263,716,833 |
April 10 2026 14:30 | $6,839.57 | $6,844.32 | $6,829.38 | $6,835.83 | 364,095,301 |
April 10 2026 13:30 | $6,839.24 | $6,845.77 | $6,823.46 | $6,839.67 | 474,067,515 |
April 09 2026 20:00 | $6,824.66 | $6,824.66 | $6,824.66 | $6,824.66 | — |
April 09 2026 19:30 | $6,823.30 | $6,830.51 | $6,823.13 | $6,823.94 | 425,840,000 |
April 09 2026 18:30 | $6,813.08 | $6,817.83 | $6,809.40 | $6,815.82 | 120,900,000 |
April 09 2026 17:30 | $6,827.33 | $6,835.31 | $6,810.78 | $6,813.10 | 251,813,000 |
April 09 2026 16:30 | $6,823.33 | $6,833.65 | $6,813.75 | $6,827.36 | 241,106,000 |
April 09 2026 15:30 | $6,783.75 | $6,830.93 | $6,781.80 | $6,823.33 | 336,276,308 |
April 09 2026 14:30 | $6,766.59 | $6,789.35 | $6,761.55 | $6,783.83 | 342,778,301 |
April 09 2026 13:30 | $6,783.69 | $6,783.69 | $6,763.13 | $6,765.17 | 473,532,737 |
April 08 2026 20:00 | $6,782.81 | $6,782.81 | $6,782.81 | $6,782.81 | — |