The S&P 500 (GSPC) has returned 6.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 18 2025 | $6,312.95 | $6,315.61 | $6,285.27 | $6,296.79 | 5,184,700,000 |
July 17 2025 | $6,263.40 | $6,304.69 | $6,262.27 | $6,297.36 | 5,512,290,000 |
July 16 2025 | $6,254.50 | $6,268.12 | $6,201.59 | $6,263.70 | 5,177,460,000 |
July 15 2025 | $6,295.29 | $6,302.04 | $6,241.68 | $6,243.76 | 5,133,670,000 |
July 14 2025 | $6,255.15 | $6,273.31 | $6,239.22 | $6,268.56 | 4,722,250,000 |
July 11 2025 | $6,255.68 | $6,269.44 | $6,237.60 | $6,259.75 | 4,656,210,000 |
July 10 2025 | $6,266.80 | $6,290.22 | $6,251.44 | $6,280.46 | 5,367,350,000 |
July 09 2025 | $6,243.33 | $6,269.16 | $6,231.43 | $6,263.26 | 4,813,340,000 |
July 08 2025 | $6,234.03 | $6,242.70 | $6,217.75 | $6,225.52 | 5,739,030,000 |
July 07 2025 | $6,259.04 | $6,262.07 | $6,201.00 | $6,229.98 | 5,236,740,000 |
July 03 2025 | $6,246.46 | $6,284.65 | $6,246.46 | $6,279.35 | 3,378,110,000 |
July 02 2025 | $6,193.88 | $6,227.60 | $6,188.29 | $6,227.42 | 5,645,710,000 |
July 01 2025 | $6,187.25 | $6,210.78 | $6,177.97 | $6,198.01 | 6,275,310,000 |
June 30 2025 | $6,193.36 | $6,215.08 | $6,174.97 | $6,204.95 | 5,782,900,000 |
June 27 2025 | $6,150.70 | $6,187.68 | $6,132.35 | $6,173.07 | 7,889,350,000 |
June 26 2025 | $6,112.09 | $6,146.52 | $6,107.27 | $6,141.02 | 5,308,140,000 |
June 25 2025 | $6,104.23 | $6,108.51 | $6,080.09 | $6,092.16 | 5,171,110,000 |
June 24 2025 | $6,061.21 | $6,101.76 | $6,059.25 | $6,092.18 | 5,443,690,000 |
June 23 2025 | $5,969.67 | $6,028.77 | $5,943.23 | $6,025.17 | 5,597,000,000 |
June 20 2025 | $5,999.67 | $6,018.20 | $5,952.56 | $5,967.84 | 7,451,500,000 |
June 18 2025 | $5,987.93 | $6,018.25 | $5,971.89 | $5,980.87 | 5,106,470,000 |
June 17 2025 | $6,012.15 | $6,023.25 | $5,974.80 | $5,982.72 | 4,955,700,000 |
June 16 2025 | $6,004.00 | $6,050.83 | $6,004.00 | $6,033.11 | 5,111,710,000 |
June 13 2025 | $6,000.56 | $6,026.16 | $5,963.21 | $5,976.97 | 5,258,910,000 |
June 12 2025 | $6,009.90 | $6,045.43 | $6,003.88 | $6,045.26 | 4,669,500,000 |
