The closing price for the S&P 500 (GSPC) on Friday was $7,473.47. It was up 0.1% for the day (up 0.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 20:00 | $7,473.47 | $7,473.47 | $7,473.47 | $7,473.47 | — |
May 22 2026 19:30 | $7,473.26 | $7,479.33 | $7,467.59 | $7,474.07 | 387,920,000 |
May 22 2026 18:30 | $7,490.60 | $7,492.60 | $7,486.17 | $7,489.18 | 110,062,000 |
May 22 2026 17:30 | $7,505.30 | $7,506.32 | $7,487.22 | $7,490.74 | 229,662,000 |
May 22 2026 16:30 | $7,491.08 | $7,505.27 | $7,485.53 | $7,505.22 | 223,733,000 |
May 22 2026 15:30 | $7,496.56 | $7,497.76 | $7,486.82 | $7,490.99 | 230,373,824 |
May 22 2026 14:30 | $7,474.46 | $7,496.41 | $7,472.34 | $7,496.41 | 317,964,649 |
May 22 2026 13:30 | $7,468.82 | $7,499.46 | $7,463.29 | $7,474.41 | 478,532,151 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.