The average closing price for the S&P 500 (GSPC) in May 2020 was $2,919.61. It was up 6.1% for the month. The latest price is $5,841.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $3,025.17 | $3,049.17 | $2,998.61 | $3,044.31 | 7,275,080,000 |
May 28 2020 | $3,046.61 | $3,068.67 | $3,023.40 | $3,029.73 | 5,402,670,000 |
May 27 2020 | $3,015.65 | $3,036.25 | $2,969.75 | $3,036.13 | 6,371,230,000 |
May 26 2020 | $3,004.08 | $3,021.72 | $2,988.17 | $2,991.77 | 5,837,060,000 |
May 22 2020 | $2,948.05 | $2,956.76 | $2,933.59 | $2,955.45 | 3,952,800,000 |
May 21 2020 | $2,969.95 | $2,978.50 | $2,938.57 | $2,948.51 | 4,966,940,000 |
May 20 2020 | $2,953.63 | $2,980.29 | $2,953.63 | $2,971.61 | 4,992,970,000 |
May 19 2020 | $2,948.59 | $2,964.21 | $2,922.35 | $2,922.94 | 4,969,330,000 |
May 18 2020 | $2,913.86 | $2,968.09 | $2,913.86 | $2,953.91 | 6,364,290,000 |
May 15 2020 | $2,829.95 | $2,865.01 | $2,816.78 | $2,863.70 | 5,477,040,000 |
May 14 2020 | $2,794.54 | $2,852.80 | $2,766.64 | $2,852.50 | 5,641,920,000 |
May 13 2020 | $2,865.86 | $2,874.14 | $2,793.15 | $2,820.00 | 6,143,130,000 |
May 12 2020 | $2,939.50 | $2,945.82 | $2,869.59 | $2,870.12 | 5,107,710,000 |
May 11 2020 | $2,915.46 | $2,944.25 | $2,903.44 | $2,930.19 | 4,807,320,000 |
May 08 2020 | $2,908.83 | $2,932.16 | $2,902.88 | $2,929.80 | 4,857,160,000 |
May 07 2020 | $2,878.26 | $2,901.92 | $2,876.48 | $2,881.19 | 5,164,640,000 |
May 06 2020 | $2,883.14 | $2,891.11 | $2,847.65 | $2,848.42 | 4,861,920,000 |
May 05 2020 | $2,868.88 | $2,898.23 | $2,863.55 | $2,868.44 | 5,129,590,000 |
May 04 2020 | $2,815.01 | $2,844.24 | $2,797.85 | $2,842.74 | 4,723,140,000 |
May 01 2020 | $2,869.09 | $2,869.09 | $2,821.61 | $2,830.71 | 4,753,160,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
