The closing price for the S&P 500 (GSPC) on May 31, 2022 was $4,132.15. It was down 0.5% for the day (down 0.6% from previous close). The latest price is $7,562.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 20:00 | $4,132.15 | $4,132.15 | $4,132.15 | $4,132.15 | — |
May 31 2022 19:30 | $4,147.82 | $4,156.89 | $4,128.98 | $4,133.72 | 526,781,000 |
May 31 2022 19:00 | $4,133.54 | $4,133.54 | $4,133.54 | $4,133.54 | — |
May 31 2022 18:30 | $4,157.90 | $4,160.33 | $4,127.46 | $4,134.91 | 127,667,000 |
May 31 2022 17:30 | $4,144.15 | $4,168.34 | $4,143.23 | $4,157.72 | 223,590,000 |
May 31 2022 16:30 | $4,147.23 | $4,161.45 | $4,140.89 | $4,144.38 | 190,950,758 |
May 31 2022 15:30 | $4,121.67 | $4,159.48 | $4,117.45 | $4,147.12 | 219,289,525 |
May 31 2022 14:30 | $4,121.99 | $4,139.98 | $4,119.02 | $4,121.88 | 265,041,740 |
May 31 2022 13:30 | $4,151.09 | $4,151.09 | $4,104.88 | $4,121.71 | 440,384,869 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.