The closing price for the S&P 500 (GSPC) between November 25, 2021 and November 25, 2024 is $5,969.34, on Friday. It is up 28% in that time. The latest price is $5,982.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 18 2024 | $5,874.17 | $5,972.90 | $5,855.29 | $5,969.34 | 20,164,960,000 |
Week of November 11 2024 | $6,008.86 | $6,017.31 | $5,853.01 | $5,870.62 | 21,572,110,000 |
Week of November 04 2024 | $5,725.15 | $6,012.45 | $5,696.51 | $5,995.54 | 23,292,380,000 |
Week of October 28 2024 | $5,833.93 | $5,850.94 | $5,702.86 | $5,728.80 | 19,643,610,000 |
Week of October 21 2024 | $5,857.82 | $5,866.92 | $5,762.41 | $5,808.12 | 17,326,050,000 |
Week of October 14 2024 | $5,829.81 | $5,878.46 | $5,804.48 | $5,864.67 | 17,209,100,000 |
Week of October 07 2024 | $5,737.80 | $5,822.13 | $5,686.85 | $5,815.03 | 17,099,040,000 |
Week of September 30 2024 | $5,726.52 | $5,765.14 | $5,674.00 | $5,751.07 | 19,356,810,000 |
Week of September 23 2024 | $5,711.90 | $5,767.37 | $5,698.99 | $5,738.17 | 19,316,880,000 |
Week of September 16 2024 | $5,615.21 | $5,733.57 | $5,604.53 | $5,702.55 | 22,463,850,000 |
Week of September 09 2024 | $5,442.07 | $5,636.27 | $5,406.96 | $5,626.02 | 18,669,430,000 |
Week of September 02 2024 | $5,623.89 | $5,623.89 | $5,402.62 | $5,408.42 | 14,688,940,000 |
Week of August 26 2024 | $5,639.66 | $5,651.62 | $5,560.95 | $5,648.40 | 16,042,500,000 |
Week of August 19 2024 | $5,557.23 | $5,643.22 | $5,550.74 | $5,634.61 | 15,609,610,000 |
Week of August 12 2024 | $5,351.88 | $5,561.98 | $5,324.37 | $5,554.25 | 17,470,190,000 |
Week of August 05 2024 | $5,151.14 | $5,358.67 | $5,119.26 | $5,344.16 | 22,114,930,000 |
Week of July 29 2024 | $5,476.55 | $5,566.16 | $5,302.03 | $5,346.56 | 21,564,690,000 |
Week of July 22 2024 | $5,544.54 | $5,585.34 | $5,390.95 | $5,459.10 | 19,051,830,000 |
Week of July 15 2024 | $5,638.16 | $5,669.67 | $5,497.04 | $5,505.00 | 19,676,760,000 |
Week of July 08 2024 | $5,572.75 | $5,655.56 | $5,562.51 | $5,615.35 | 17,475,920,000 |
Week of July 01 2024 | $5,471.08 | $5,570.33 | $5,446.53 | $5,567.19 | 12,251,260,000 |
Week of June 24 2024 | $5,459.58 | $5,523.64 | $5,446.56 | $5,460.48 | 21,641,380,000 |
Week of June 17 2024 | $5,431.11 | $5,505.53 | $5,420.40 | $5,464.62 | 17,613,030,000 |
Week of June 10 2024 | $5,341.22 | $5,447.25 | $5,327.25 | $5,431.60 | 18,122,180,000 |
Week of June 03 2024 | $5,297.15 | $5,375.08 | $5,234.32 | $5,346.99 | 18,649,030,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
