The closing price for the S&P 500 (GSPC) between January 1, 2024 and March 19, 2024 was $5,178.51, on March 19, 2024. It was up 9.1% in that time. The latest price is $5,614.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 19 2024 | $5,139.09 | $5,180.31 | $5,131.59 | $5,178.51 | 4,031,760,000 |
March 18 2024 | $5,154.77 | $5,175.60 | $5,145.47 | $5,149.42 | 4,036,220,000 |
March 15 2024 | $5,123.31 | $5,136.86 | $5,104.35 | $5,117.09 | 7,753,670,000 |
March 14 2024 | $5,175.14 | $5,176.85 | $5,123.30 | $5,150.48 | 4,687,970,000 |
March 13 2024 | $5,173.49 | $5,179.14 | $5,151.88 | $5,165.31 | 4,282,890,000 |
March 12 2024 | $5,134.30 | $5,179.87 | $5,114.48 | $5,175.27 | 4,080,510,000 |
March 11 2024 | $5,111.96 | $5,124.66 | $5,091.14 | $5,117.94 | 3,896,430,000 |
March 08 2024 | $5,164.46 | $5,189.26 | $5,117.50 | $5,123.69 | 4,208,870,000 |
March 07 2024 | $5,132.38 | $5,165.62 | $5,128.21 | $5,157.36 | 4,137,980,000 |
March 06 2024 | $5,108.03 | $5,127.97 | $5,092.22 | $5,104.76 | 4,559,050,000 |
March 05 2024 | $5,110.52 | $5,114.54 | $5,056.82 | $5,078.65 | 4,418,410,000 |
March 04 2024 | $5,130.99 | $5,149.67 | $5,127.18 | $5,130.95 | 4,758,440,000 |
March 01 2024 | $5,098.51 | $5,140.33 | $5,094.16 | $5,137.08 | 4,748,110,000 |
February 29 2024 | $5,085.36 | $5,104.99 | $5,061.89 | $5,096.27 | 5,219,740,000 |
February 28 2024 | $5,067.20 | $5,077.37 | $5,058.35 | $5,069.76 | 3,789,370,000 |
February 27 2024 | $5,074.60 | $5,080.69 | $5,057.29 | $5,078.18 | 3,925,950,000 |
February 26 2024 | $5,093.00 | $5,097.66 | $5,068.91 | $5,069.53 | 3,683,930,000 |
February 23 2024 | $5,100.92 | $5,111.06 | $5,081.46 | $5,088.80 | 3,672,790,000 |
February 22 2024 | $5,038.83 | $5,094.39 | $5,038.83 | $5,087.03 | 4,051,710,000 |
February 21 2024 | $4,963.03 | $4,983.21 | $4,946.00 | $4,981.80 | 3,788,390,000 |
February 20 2024 | $4,989.32 | $4,993.71 | $4,955.02 | $4,975.51 | 4,034,880,000 |
February 16 2024 | $5,031.13 | $5,038.70 | $4,999.52 | $5,005.57 | 3,833,270,000 |
February 15 2024 | $5,003.14 | $5,032.72 | $4,999.44 | $5,029.73 | 4,137,970,000 |
February 14 2024 | $4,976.44 | $5,002.52 | $4,956.45 | $5,000.62 | 3,845,600,061 |
February 13 2024 | $4,967.94 | $4,971.30 | $4,920.31 | $4,953.17 | 4,302,197,202 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
