The average closing price for the S&P 500 (GSPC) all-time is $653.77. The latest price is $6,032.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $4,745.20 | $6,044.17 | $4,682.11 | $6,032.38 | 902,063,789,674 |
2023 | $3,853.29 | $4,793.30 | $3,794.33 | $4,769.83 | 1,000,704,822,000 |
2022 | $4,778.14 | $4,818.62 | $3,491.58 | $3,839.50 | 1,006,412,624,621 |
2021 | $3,764.61 | $4,808.93 | $3,662.71 | $4,766.18 | 962,817,720,000 |
2020 | $3,244.67 | $3,760.20 | $2,191.86 | $3,756.07 | 1,244,659,670,000 |
2019 | $2,476.96 | $3,247.93 | $2,443.96 | $3,230.78 | 892,290,290,000 |
2018 | $2,683.73 | $2,940.91 | $2,346.58 | $2,506.85 | 906,717,990,000 |
2017 | $2,251.57 | $2,694.97 | $2,245.13 | $2,673.61 | 856,488,130,000 |
2016 | $2,038.20 | $2,277.53 | $1,810.10 | $2,238.83 | 984,118,470,000 |
2015 | $2,058.90 | $2,134.72 | $1,867.01 | $2,043.94 | 921,218,600,000 |
2014 | $1,845.86 | $2,093.55 | $1,737.92 | $2,058.90 | 845,405,230,000 |
2013 | $1,426.19 | $1,849.44 | $1,426.19 | $1,848.36 | 846,459,590,000 |
2012 | $1,258.86 | $1,474.51 | $1,258.86 | $1,426.19 | 907,919,280,000 |
2011 | $1,257.62 | $1,370.58 | $1,074.77 | $1,257.60 | 1,035,482,070,000 |
2010 | $1,116.56 | $1,262.60 | $1,010.91 | $1,257.64 | 1,151,481,590,000 |
2009 | $902.99 | $1,130.38 | $666.79 | $1,115.10 | 1,404,448,300,000 |
2008 | $1,467.97 | $1,471.77 | $741.02 | $903.25 | 1,273,405,400,000 |
2007 | $1,418.03 | $1,576.09 | $1,363.98 | $1,468.36 | 810,086,850,000 |
2006 | $1,248.29 | $1,431.81 | $1,219.29 | $1,418.30 | 601,022,760,000 |
2005 | $1,211.92 | $1,275.80 | $1,136.15 | $1,248.29 | 483,815,720,000 |
2004 | $1,111.92 | $1,217.33 | $1,060.72 | $1,211.92 | 358,647,350,000 |
2003 | $879.82 | $1,112.56 | $788.90 | $1,111.92 | 348,881,650,000 |
2002 | $1,148.08 | $1,176.97 | $768.63 | $879.82 | 360,114,650,000 |
2001 | $1,320.28 | $1,383.37 | $944.75 | $1,148.08 | 305,552,780,000 |
2000 | $1,469.25 | $1,552.87 | $1,254.07 | $1,320.28 | 260,691,260,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
