The average closing price for the S&P 500 (GSPC) in February 2020 was $3,277.31. It was down 8.7% for the month. The latest price is $5,841.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $2,916.90 | $2,959.72 | $2,855.84 | $2,954.22 | 8,563,850,000 |
February 27 2020 | $3,062.54 | $3,097.07 | $2,977.39 | $2,978.76 | 7,058,840,000 |
February 26 2020 | $3,139.90 | $3,182.51 | $3,108.99 | $3,116.39 | 5,478,110,000 |
February 25 2020 | $3,238.94 | $3,246.99 | $3,118.77 | $3,128.21 | 5,591,510,000 |
February 24 2020 | $3,257.61 | $3,259.81 | $3,214.65 | $3,225.89 | 4,842,960,000 |
February 21 2020 | $3,360.50 | $3,360.76 | $3,328.45 | $3,337.75 | 3,899,270,000 |
February 20 2020 | $3,380.45 | $3,389.15 | $3,341.02 | $3,373.23 | 4,007,320,000 |
February 19 2020 | $3,380.39 | $3,393.52 | $3,378.83 | $3,386.15 | 3,600,150,000 |
February 18 2020 | $3,369.04 | $3,375.01 | $3,355.61 | $3,370.29 | 3,746,720,000 |
February 14 2020 | $3,378.08 | $3,380.69 | $3,366.15 | $3,380.16 | 3,398,040,000 |
February 13 2020 | $3,365.90 | $3,385.09 | $3,360.52 | $3,373.94 | 3,498,240,000 |
February 12 2020 | $3,370.50 | $3,381.47 | $3,369.72 | $3,379.45 | 3,926,380,000 |
February 11 2020 | $3,365.87 | $3,375.63 | $3,352.72 | $3,357.75 | 3,760,550,000 |
February 10 2020 | $3,318.28 | $3,352.26 | $3,317.77 | $3,352.09 | 3,450,350,000 |
February 07 2020 | $3,335.54 | $3,341.42 | $3,322.12 | $3,327.71 | 3,730,650,000 |
February 06 2020 | $3,344.92 | $3,347.96 | $3,334.39 | $3,345.78 | 3,868,370,000 |
February 05 2020 | $3,324.91 | $3,337.58 | $3,313.75 | $3,334.69 | 4,117,730,000 |
February 04 2020 | $3,280.61 | $3,306.92 | $3,280.61 | $3,297.59 | 3,995,320,000 |
February 03 2020 | $3,235.66 | $3,268.44 | $3,235.66 | $3,248.92 | 3,757,910,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
