The closing price for the S&P 500 (GSPC) in September 2018 was $2,913.98, on September 28, 2018. It was up 0.6% for the month. The latest price is $6,597.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $2,910.03 | $2,920.53 | $2,907.50 | $2,913.98 | 3,461,680,000 |
September 27 2018 | $2,911.65 | $2,927.22 | $2,909.27 | $2,914.00 | 3,101,360,000 |
September 26 2018 | $2,916.98 | $2,931.15 | $2,903.28 | $2,905.97 | 3,417,540,000 |
September 25 2018 | $2,921.75 | $2,923.95 | $2,913.70 | $2,915.56 | 3,330,880,000 |
September 24 2018 | $2,921.83 | $2,923.79 | $2,912.63 | $2,919.37 | 3,392,030,000 |
September 21 2018 | $2,936.76 | $2,940.91 | $2,927.11 | $2,929.67 | 5,652,470,000 |
September 20 2018 | $2,919.73 | $2,934.80 | $2,919.73 | $2,930.75 | 3,406,520,000 |
September 19 2018 | $2,906.60 | $2,912.36 | $2,903.82 | $2,907.95 | 3,302,460,000 |
September 18 2018 | $2,890.74 | $2,911.17 | $2,890.43 | $2,904.31 | 3,091,190,000 |
September 17 2018 | $2,903.83 | $2,904.65 | $2,886.16 | $2,888.80 | 2,967,980,000 |
September 14 2018 | $2,906.38 | $2,908.30 | $2,895.77 | $2,904.98 | 3,179,410,000 |
September 13 2018 | $2,896.85 | $2,906.76 | $2,896.39 | $2,904.18 | 3,274,090,000 |
September 12 2018 | $2,888.29 | $2,894.65 | $2,879.20 | $2,888.92 | 3,341,280,000 |
September 11 2018 | $2,871.57 | $2,892.52 | $2,866.78 | $2,887.89 | 2,904,500,000 |
September 10 2018 | $2,881.39 | $2,886.93 | $2,875.94 | $2,877.13 | 2,751,100,000 |
September 07 2018 | $2,868.26 | $2,883.81 | $2,864.12 | $2,871.68 | 2,976,580,000 |
September 06 2018 | $2,888.64 | $2,892.05 | $2,867.29 | $2,878.05 | 3,144,240,000 |
September 05 2018 | $2,891.59 | $2,894.21 | $2,876.92 | $2,888.60 | 3,248,780,000 |
September 04 2018 | $2,896.96 | $2,900.18 | $2,885.13 | $2,896.72 | 3,087,420,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
