The closing price for the S&P 500 (GSPC) in 2021 was $4,766.18, on December 31, 2021. It was up 26.6% for the year. The latest price is $5,999.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $4,775.21 | $4,786.83 | $4,765.75 | $4,766.18 | 2,446,190,000 |
December 30 2021 | $4,794.23 | $4,808.93 | $4,775.33 | $4,778.73 | 2,390,990,000 |
December 29 2021 | $4,788.64 | $4,804.06 | $4,778.08 | $4,793.06 | 2,369,370,000 |
December 28 2021 | $4,795.49 | $4,807.02 | $4,780.04 | $4,786.35 | 2,217,050,000 |
December 27 2021 | $4,733.99 | $4,791.49 | $4,733.99 | $4,791.19 | 2,264,120,000 |
December 23 2021 | $4,703.96 | $4,740.74 | $4,703.96 | $4,725.79 | 2,194,630,000 |
December 22 2021 | $4,650.36 | $4,697.67 | $4,645.53 | $4,696.56 | 2,439,570,000 |
December 21 2021 | $4,594.96 | $4,651.14 | $4,583.16 | $4,649.23 | 2,564,370,000 |
December 20 2021 | $4,587.90 | $4,587.90 | $4,531.10 | $4,568.02 | 3,395,780,000 |
December 17 2021 | $4,652.50 | $4,666.70 | $4,600.22 | $4,620.64 | 5,609,780,000 |
December 16 2021 | $4,719.13 | $4,731.99 | $4,651.89 | $4,668.67 | 3,592,810,000 |
December 15 2021 | $4,636.46 | $4,712.60 | $4,611.22 | $4,709.85 | 3,367,580,000 |
December 14 2021 | $4,642.99 | $4,660.47 | $4,606.52 | $4,634.09 | 3,292,740,000 |
December 13 2021 | $4,710.30 | $4,710.30 | $4,667.60 | $4,668.97 | 3,322,050,000 |
December 10 2021 | $4,687.64 | $4,713.57 | $4,670.24 | $4,712.02 | 2,858,310,000 |
December 09 2021 | $4,691.00 | $4,695.26 | $4,665.98 | $4,667.45 | 2,851,660,000 |
December 08 2021 | $4,690.86 | $4,705.06 | $4,674.52 | $4,701.21 | 3,061,550,000 |
December 07 2021 | $4,631.97 | $4,694.04 | $4,631.97 | $4,686.75 | 3,334,320,000 |
December 06 2021 | $4,548.37 | $4,612.60 | $4,540.51 | $4,591.67 | 3,305,690,000 |
December 03 2021 | $4,589.49 | $4,608.03 | $4,495.12 | $4,538.43 | 3,971,500,000 |
December 02 2021 | $4,504.73 | $4,595.46 | $4,504.73 | $4,577.10 | 3,771,510,000 |
December 01 2021 | $4,602.82 | $4,652.94 | $4,510.27 | $4,513.04 | 4,078,260,000 |
November 30 2021 | $4,640.25 | $4,646.02 | $4,560.00 | $4,567.00 | 4,950,190,000 |
November 29 2021 | $4,628.75 | $4,672.95 | $4,625.26 | $4,655.27 | 3,471,380,000 |
November 26 2021 | $4,664.63 | $4,664.63 | $4,585.43 | $4,594.62 | 2,676,740,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
