The average closing price for the S&P 500 (GSPC) in 2022 was $4,098.51. It was down 19.6% for the year. The latest price is $5,686.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $4,087.14 | $4,100.96 | $3,764.49 | $3,839.50 | 85,249,330,000 |
November 2022 | $3,901.79 | $4,080.11 | $3,698.15 | $4,080.11 | 92,671,910,000 |
October 2022 | $3,609.78 | $3,905.42 | $3,491.58 | $3,871.98 | 95,823,760,000 |
September 2022 | $3,936.73 | $4,119.28 | $3,584.13 | $3,585.62 | 94,241,020,000 |
August 2022 | $4,112.38 | $4,325.28 | $3,954.53 | $3,955.00 | 92,252,350,000 |
July 2022 | $3,781.00 | $4,140.15 | $3,721.56 | $4,130.29 | 81,688,320,000 |
June 2022 | $4,149.78 | $4,177.51 | $3,636.87 | $3,785.38 | 106,116,710,000 |
May 2022 | $4,130.61 | $4,307.66 | $3,810.32 | $4,132.15 | 108,860,390,000 |
April 2022 | $4,540.32 | $4,593.45 | $4,124.28 | $4,131.93 | 90,367,840,000 |
March 2022 | $4,363.14 | $4,637.30 | $4,157.87 | $4,530.41 | 123,546,260,000 |
February 2022 | $4,519.57 | $4,595.31 | $4,114.65 | $4,373.94 | 92,667,710,000 |
January 2022 | $4,778.14 | $4,818.62 | $4,222.62 | $4,515.55 | 95,562,890,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
