The average closing price for the S&P 500 (GSPC) in 2021 was $4,273.39. It was up 26.6% for the year. The latest price is $5,686.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $4,602.82 | $4,808.93 | $4,495.12 | $4,766.18 | 92,750,180,000 |
November 2021 | $4,610.62 | $4,743.83 | $4,560.00 | $4,567.00 | 88,268,840,000 |
October 2021 | $4,317.16 | $4,608.08 | $4,278.94 | $4,605.38 | 80,253,600,000 |
September 2021 | $4,528.80 | $4,545.85 | $4,305.91 | $4,307.54 | 85,528,860,000 |
August 2021 | $4,406.86 | $4,537.36 | $4,367.73 | $4,522.68 | 80,500,760,000 |
July 2021 | $4,300.73 | $4,429.97 | $4,233.13 | $4,395.26 | 84,255,620,000 |
June 2021 | $4,216.52 | $4,302.43 | $4,164.40 | $4,297.50 | 102,544,180,000 |
May 2021 | $4,191.98 | $4,238.04 | $4,056.88 | $4,204.11 | 88,321,860,000 |
April 2021 | $3,992.78 | $4,218.78 | $3,992.78 | $4,181.17 | 83,124,090,000 |
March 2021 | $3,842.51 | $3,994.41 | $3,723.34 | $3,972.89 | 122,371,150,000 |
February 2021 | $3,731.17 | $3,950.43 | $3,725.62 | $3,811.15 | 99,082,320,000 |
January 2021 | $3,764.61 | $3,870.90 | $3,662.71 | $3,714.24 | 106,117,800,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
