The S&P 500 (GSPC) has returned 5.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 | $7,234.54 | $7,272.52 | $7,229.32 | $7,230.12 | 4,847,390,000 |
April 30 2026 | $7,161.75 | $7,219.83 | $7,126.15 | $7,209.01 | 5,723,790,000 |
April 29 2026 | $7,131.61 | $7,145.63 | $7,107.86 | $7,135.95 | 5,123,100,000 |
April 28 2026 | $7,133.74 | $7,152.52 | $7,115.17 | $7,138.80 | 4,900,650,000 |
April 27 2026 | $7,152.72 | $7,178.74 | $7,146.72 | $7,173.91 | 4,783,750,000 |
April 24 2026 | $7,136.48 | $7,168.59 | $7,112.82 | $7,165.08 | 4,608,830,000 |
April 23 2026 | $7,118.80 | $7,147.78 | $7,046.55 | $7,108.40 | 5,307,260,000 |
April 22 2026 | $7,102.91 | $7,138.64 | $7,102.91 | $7,137.90 | 4,919,460,000 |
April 21 2026 | $7,122.64 | $7,137.27 | $7,050.20 | $7,064.01 | 5,160,270,000 |
April 20 2026 | $7,117.05 | $7,122.65 | $7,084.41 | $7,109.14 | 4,661,130,000 |
April 17 2026 | $7,074.55 | $7,147.52 | $7,074.55 | $7,126.06 | 6,145,300,000 |
April 16 2026 | $7,037.78 | $7,051.23 | $7,008.52 | $7,041.28 | 5,173,650,000 |
April 15 2026 | $6,978.17 | $7,026.24 | $6,967.13 | $7,022.95 | 5,278,610,000 |
April 14 2026 | $6,910.20 | $6,969.42 | $6,905.17 | $6,967.38 | 5,032,380,000 |
April 13 2026 | $6,806.47 | $6,887.00 | $6,790.02 | $6,886.24 | 4,785,840,000 |
April 10 2026 | $6,839.24 | $6,845.77 | $6,808.46 | $6,816.89 | 4,393,220,000 |
April 09 2026 | $6,783.69 | $6,835.31 | $6,761.55 | $6,824.66 | 4,912,410,000 |
April 08 2026 | $6,754.36 | $6,793.50 | $6,740.28 | $6,782.81 | 5,904,880,000 |
April 07 2026 | $6,601.93 | $6,618.26 | $6,534.55 | $6,616.85 | 4,555,680,000 |
April 06 2026 | $6,587.66 | $6,618.13 | $6,579.72 | $6,611.83 | 3,906,440,000 |
April 02 2026 | $6,512.61 | $6,601.91 | $6,474.94 | $6,582.69 | 4,740,740,000 |
April 01 2026 | $6,556.56 | $6,609.67 | $6,554.29 | $6,575.32 | 5,637,260,000 |
March 31 2026 | $6,395.88 | $6,539.05 | $6,395.88 | $6,528.52 | 6,396,100,000 |
March 30 2026 | $6,403.37 | $6,427.31 | $6,316.91 | $6,343.72 | 5,458,640,000 |
March 27 2026 | $6,453.89 | $6,453.89 | $6,356.08 | $6,368.85 | 5,303,490,000 |