The closing price for the S&P 500 (GSPC) between January 1, 2019 and December 31, 2019 was $3,230.78, on December 31, 2019. It was up 30.4% in that time. The latest price is $5,478.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $3,215.18 | $3,231.72 | $3,212.03 | $3,230.78 | 2,894,760,000 |
December 30 2019 | $3,240.09 | $3,240.92 | $3,216.57 | $3,221.29 | 3,021,720,000 |
December 27 2019 | $3,247.23 | $3,247.93 | $3,234.37 | $3,240.02 | 2,429,150,000 |
December 26 2019 | $3,227.20 | $3,240.08 | $3,227.20 | $3,239.91 | 2,164,540,000 |
December 24 2019 | $3,225.45 | $3,226.43 | $3,220.51 | $3,223.38 | 1,296,530,000 |
December 23 2019 | $3,226.05 | $3,227.78 | $3,222.30 | $3,224.01 | 3,064,530,000 |
December 20 2019 | $3,223.33 | $3,225.65 | $3,216.03 | $3,221.22 | 6,457,480,000 |
December 19 2019 | $3,192.32 | $3,205.48 | $3,192.32 | $3,205.37 | 3,784,360,000 |
December 18 2019 | $3,195.21 | $3,198.48 | $3,191.14 | $3,191.14 | 4,029,950,000 |
December 17 2019 | $3,195.40 | $3,198.22 | $3,191.03 | $3,192.52 | 3,842,940,000 |
December 16 2019 | $3,183.63 | $3,197.71 | $3,183.63 | $3,191.45 | 4,070,200,000 |
December 13 2019 | $3,166.65 | $3,182.68 | $3,156.51 | $3,168.80 | 3,757,650,000 |
December 12 2019 | $3,141.23 | $3,176.28 | $3,138.47 | $3,168.57 | 4,003,200,000 |
December 11 2019 | $3,135.75 | $3,143.98 | $3,133.21 | $3,141.63 | 3,257,650,000 |
December 10 2019 | $3,135.36 | $3,142.12 | $3,126.09 | $3,132.52 | 3,346,310,000 |
December 09 2019 | $3,141.86 | $3,148.87 | $3,135.46 | $3,135.96 | 3,400,470,000 |
December 06 2019 | $3,134.62 | $3,150.60 | $3,134.62 | $3,145.91 | 3,483,310,000 |
December 05 2019 | $3,119.21 | $3,119.45 | $3,103.76 | $3,117.43 | 3,360,480,000 |
December 04 2019 | $3,103.50 | $3,119.38 | $3,102.53 | $3,112.76 | 3,702,980,000 |
December 03 2019 | $3,087.41 | $3,094.97 | $3,070.33 | $3,093.20 | 3,671,580,000 |
December 02 2019 | $3,143.85 | $3,144.31 | $3,110.78 | $3,113.87 | 3,285,750,000 |
November 29 2019 | $3,147.18 | $3,150.30 | $3,139.34 | $3,140.98 | 1,743,420,000 |
November 27 2019 | $3,145.49 | $3,154.26 | $3,143.41 | $3,153.63 | 3,035,470,000 |
November 26 2019 | $3,134.85 | $3,142.69 | $3,131.00 | $3,140.52 | 4,600,450,000 |
November 25 2019 | $3,117.44 | $3,133.83 | $3,117.44 | $3,133.64 | 3,514,310,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
