The closing price for the S&P 500 (GSPC) between March 31, 2021 and March 31, 2022 was $4,530.41, on March 31, 2022. It was up 14.2% in that time. The latest price is $5,635.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $4,599.02 | $4,603.07 | $4,530.41 | $4,530.41 | 4,823,020,000 |
March 30 2022 | $4,624.20 | $4,627.77 | $4,581.32 | $4,602.45 | 4,385,570,000 |
March 29 2022 | $4,602.86 | $4,637.30 | $4,589.66 | $4,631.60 | 5,085,910,000 |
March 28 2022 | $4,541.09 | $4,575.65 | $4,517.69 | $4,575.52 | 4,312,260,000 |
March 25 2022 | $4,522.91 | $4,546.03 | $4,501.07 | $4,543.06 | 4,305,020,000 |
March 24 2022 | $4,469.98 | $4,520.58 | $4,465.17 | $4,520.16 | 4,131,390,000 |
March 23 2022 | $4,493.10 | $4,501.07 | $4,455.81 | $4,456.24 | 4,550,670,000 |
March 22 2022 | $4,469.10 | $4,522.00 | $4,469.10 | $4,511.61 | 4,754,840,000 |
March 21 2022 | $4,462.40 | $4,481.75 | $4,424.30 | $4,461.18 | 4,869,820,000 |
March 18 2022 | $4,407.34 | $4,465.40 | $4,390.57 | $4,463.12 | 8,278,430,000 |
March 17 2022 | $4,345.11 | $4,412.67 | $4,335.65 | $4,411.67 | 4,985,090,000 |
March 16 2022 | $4,288.14 | $4,358.90 | $4,251.99 | $4,357.86 | 6,309,750,000 |
March 15 2022 | $4,188.82 | $4,271.05 | $4,187.90 | $4,262.45 | 5,392,470,000 |
March 14 2022 | $4,202.75 | $4,247.57 | $4,161.72 | $4,173.11 | 5,574,920,000 |
March 11 2022 | $4,279.50 | $4,291.01 | $4,200.49 | $4,204.31 | 4,938,640,000 |
March 10 2022 | $4,252.55 | $4,268.28 | $4,209.80 | $4,259.52 | 4,980,830,000 |
March 09 2022 | $4,223.10 | $4,299.40 | $4,223.10 | $4,277.88 | 5,662,670,000 |
March 08 2022 | $4,202.66 | $4,276.94 | $4,157.87 | $4,170.70 | 7,243,120,000 |
March 07 2022 | $4,327.01 | $4,327.01 | $4,199.85 | $4,201.09 | 6,940,470,000 |
March 04 2022 | $4,342.12 | $4,342.12 | $4,284.98 | $4,328.87 | 5,797,380,000 |
March 03 2022 | $4,401.31 | $4,416.78 | $4,345.56 | $4,363.49 | 5,039,890,000 |
March 02 2022 | $4,322.56 | $4,401.48 | $4,322.56 | $4,386.54 | 5,337,870,000 |
March 01 2022 | $4,363.14 | $4,378.45 | $4,279.54 | $4,306.26 | 5,846,230,000 |
February 28 2022 | $4,354.17 | $4,388.84 | $4,315.12 | $4,373.94 | 6,071,370,000 |
February 25 2022 | $4,298.38 | $4,385.34 | $4,286.83 | $4,384.65 | 5,177,060,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
