The closing price for the S&P 500 (GSPC) between March 31, 2022 and March 31, 2023 was $4,109.31, on March 31, 2023. It was down 10.6% in that time. The latest price is $5,635.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $4,056.18 | $4,110.75 | $4,056.18 | $4,109.31 | 4,525,120,000 |
March 30 2023 | $4,046.74 | $4,057.85 | $4,032.10 | $4,050.83 | 3,930,860,000 |
March 29 2023 | $3,999.53 | $4,030.59 | $3,999.53 | $4,027.81 | 4,145,250,000 |
March 28 2023 | $3,974.13 | $3,979.20 | $3,951.53 | $3,971.27 | 4,014,600,000 |
March 27 2023 | $3,982.93 | $4,003.83 | $3,970.49 | $3,977.53 | 4,233,540,000 |
March 24 2023 | $3,939.21 | $3,972.74 | $3,909.16 | $3,970.99 | 4,583,970,000 |
March 23 2023 | $3,959.21 | $4,007.66 | $3,919.05 | $3,948.72 | 4,991,600,000 |
March 22 2023 | $4,002.04 | $4,039.49 | $3,936.17 | $3,936.97 | 4,533,010,000 |
March 21 2023 | $3,975.89 | $4,009.08 | $3,971.19 | $4,002.87 | 4,920,240,000 |
March 20 2023 | $3,917.47 | $3,956.62 | $3,916.89 | $3,951.57 | 5,347,140,000 |
March 17 2023 | $3,958.69 | $3,958.91 | $3,901.27 | $3,916.64 | 9,354,280,000 |
March 16 2023 | $3,878.93 | $3,964.46 | $3,864.11 | $3,960.28 | 5,695,790,000 |
March 15 2023 | $3,876.74 | $3,894.26 | $3,838.24 | $3,891.93 | 6,594,010,000 |
March 14 2023 | $3,894.01 | $3,937.29 | $3,873.63 | $3,919.29 | 5,665,870,000 |
March 13 2023 | $3,835.12 | $3,905.05 | $3,808.86 | $3,855.76 | 6,558,020,000 |
March 10 2023 | $3,912.77 | $3,934.05 | $3,846.32 | $3,861.59 | 5,518,190,000 |
March 09 2023 | $3,998.66 | $4,017.81 | $3,908.70 | $3,918.32 | 4,445,260,000 |
March 08 2023 | $3,987.55 | $4,000.41 | $3,969.76 | $3,992.01 | 3,535,570,000 |
March 07 2023 | $4,048.26 | $4,050.00 | $3,980.31 | $3,986.37 | 3,922,500,000 |
March 06 2023 | $4,055.15 | $4,078.49 | $4,044.61 | $4,048.42 | 4,000,870,000 |
March 03 2023 | $3,998.02 | $4,048.29 | $3,995.17 | $4,045.64 | 4,084,730,000 |
March 02 2023 | $3,938.68 | $3,990.84 | $3,928.16 | $3,981.35 | 4,244,900,000 |
March 01 2023 | $3,963.34 | $3,971.73 | $3,939.05 | $3,951.39 | 4,249,480,000 |
February 28 2023 | $3,977.19 | $3,997.50 | $3,968.98 | $3,970.15 | 5,043,400,000 |
February 27 2023 | $3,992.36 | $4,018.05 | $3,973.55 | $3,982.24 | 3,836,950,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
