The closing price for the S&P 500 (GSPC) between January 1, 2021 and June 13, 2024 was $5,433.74, on June 13. It was up 44.3% in that time. The latest price is $5,525.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 10 2024 | $5,341.22 | $5,447.25 | $5,327.25 | $5,433.74 | 14,683,530,000 |
Week of June 03 2024 | $5,297.15 | $5,375.08 | $5,234.32 | $5,346.99 | 18,649,030,000 |
Week of May 27 2024 | $5,315.91 | $5,315.91 | $5,191.68 | $5,277.51 | 16,560,200,000 |
Week of May 20 2024 | $5,305.35 | $5,341.88 | $5,256.93 | $5,304.72 | 17,804,500,000 |
Week of May 13 2024 | $5,233.08 | $5,325.49 | $5,211.16 | $5,303.27 | 20,775,690,000 |
Week of May 06 2024 | $5,142.42 | $5,239.66 | $5,142.42 | $5,222.68 | 18,858,510,000 |
Week of April 29 2024 | $5,114.13 | $5,139.12 | $5,011.05 | $5,127.79 | 20,380,740,000 |
Week of April 22 2024 | $4,987.33 | $5,114.62 | $4,969.40 | $5,099.96 | 18,790,580,000 |
Week of April 15 2024 | $5,149.67 | $5,168.43 | $4,953.56 | $4,967.23 | 19,051,050,000 |
Week of April 08 2024 | $5,211.37 | $5,224.81 | $5,107.94 | $5,123.41 | 17,997,390,000 |
Week of April 01 2024 | $5,257.97 | $5,263.95 | $5,146.06 | $5,204.34 | 18,378,230,000 |
Week of March 25 2024 | $5,219.52 | $5,264.85 | $5,203.42 | $5,254.35 | 15,051,920,000 |
Week of March 18 2024 | $5,154.77 | $5,261.10 | $5,131.59 | $5,234.18 | 19,715,260,000 |
Week of March 11 2024 | $5,111.96 | $5,179.87 | $5,091.14 | $5,117.09 | 24,701,470,000 |
Week of March 04 2024 | $5,130.99 | $5,189.26 | $5,056.82 | $5,123.69 | 22,082,750,000 |
Week of February 26 2024 | $5,093.00 | $5,140.33 | $5,057.29 | $5,137.08 | 21,367,100,000 |
Week of February 19 2024 | $4,989.32 | $5,111.06 | $4,946.00 | $5,088.80 | 15,547,770,000 |
Week of February 12 2024 | $5,026.83 | $5,048.39 | $4,920.31 | $5,005.57 | 19,924,770,000 |
Week of February 05 2024 | $4,957.19 | $5,030.06 | $4,918.09 | $5,026.61 | 21,614,960,000 |
Week of January 29 2024 | $4,892.95 | $4,975.29 | $4,845.15 | $4,958.61 | 20,417,850,000 |
Week of January 22 2024 | $4,853.42 | $4,906.69 | $4,844.05 | $4,890.97 | 19,914,270,000 |
Week of January 15 2024 | $4,772.35 | $4,842.07 | $4,714.82 | $4,839.81 | 16,495,350,000 |
Week of January 08 2024 | $4,703.70 | $4,802.40 | $4,699.82 | $4,783.83 | 18,017,190,000 |
Week of January 01 2024 | $4,745.20 | $4,754.33 | $4,682.11 | $4,697.24 | 15,253,660,000 |
Week of December 25 2023 | $4,758.86 | $4,793.30 | $4,751.99 | $4,769.83 | 11,087,280,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
