The closing price for the S&P 500 (GSPC) in 2018 was $2,506.85, on December 31, 2018. It was down 6.6% for the year. The latest price is $5,970.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $2,498.94 | $2,509.24 | $2,482.82 | $2,506.85 | 3,442,870,000 |
December 28 2018 | $2,498.77 | $2,520.27 | $2,472.89 | $2,485.74 | 3,702,620,000 |
December 27 2018 | $2,442.50 | $2,489.10 | $2,397.94 | $2,488.83 | 4,096,610,000 |
December 26 2018 | $2,363.12 | $2,467.76 | $2,346.58 | $2,467.70 | 4,233,990,000 |
December 24 2018 | $2,400.56 | $2,410.34 | $2,351.10 | $2,351.10 | 2,613,930,000 |
December 21 2018 | $2,465.38 | $2,504.41 | $2,408.55 | $2,416.62 | 7,609,010,000 |
December 20 2018 | $2,496.77 | $2,509.63 | $2,441.18 | $2,467.42 | 5,585,780,000 |
December 19 2018 | $2,547.05 | $2,585.29 | $2,488.96 | $2,506.96 | 5,127,940,000 |
December 18 2018 | $2,559.90 | $2,573.99 | $2,528.71 | $2,546.16 | 4,470,880,000 |
December 17 2018 | $2,590.75 | $2,601.13 | $2,530.54 | $2,545.94 | 4,616,350,000 |
December 14 2018 | $2,629.68 | $2,635.07 | $2,593.84 | $2,599.95 | 4,035,020,000 |
December 13 2018 | $2,658.70 | $2,670.19 | $2,637.27 | $2,650.54 | 3,927,720,000 |
December 12 2018 | $2,658.23 | $2,685.44 | $2,650.26 | $2,651.07 | 3,958,890,000 |
December 11 2018 | $2,664.44 | $2,674.35 | $2,621.30 | $2,636.78 | 3,905,870,000 |
December 10 2018 | $2,630.86 | $2,647.51 | $2,583.23 | $2,637.72 | 4,151,030,000 |
December 07 2018 | $2,691.26 | $2,708.54 | $2,623.14 | $2,633.08 | 4,216,690,000 |
December 06 2018 | $2,663.51 | $2,696.15 | $2,621.53 | $2,695.95 | 5,141,470,000 |
December 04 2018 | $2,782.43 | $2,785.93 | $2,697.18 | $2,700.06 | 4,499,840,000 |
December 03 2018 | $2,790.50 | $2,800.18 | $2,773.38 | $2,790.37 | 4,186,060,000 |
November 30 2018 | $2,737.76 | $2,760.88 | $2,732.76 | $2,760.17 | 4,658,580,000 |
November 29 2018 | $2,736.97 | $2,753.75 | $2,722.94 | $2,737.80 | 3,560,770,000 |
November 28 2018 | $2,691.45 | $2,744.00 | $2,684.38 | $2,743.79 | 3,951,670,000 |
November 27 2018 | $2,663.75 | $2,682.53 | $2,655.89 | $2,682.17 | 3,485,220,000 |
November 26 2018 | $2,649.97 | $2,674.35 | $2,649.97 | $2,673.45 | 3,443,950,000 |
November 23 2018 | $2,633.36 | $2,647.55 | $2,631.09 | $2,632.56 | 1,651,650,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
