The closing price for the S&P 500 (GSPC) between March 31, 2023 and March 31, 2024 was $5,254.35, on March 28, 2024. It was up 29.5% in that time. The latest price is $5,635.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $5,248.03 | $5,264.85 | $5,245.82 | $5,254.35 | 3,998,270,000 |
March 27 2024 | $5,226.31 | $5,249.26 | $5,213.92 | $5,248.49 | 3,850,500,000 |
March 26 2024 | $5,228.85 | $5,235.16 | $5,203.42 | $5,203.58 | 3,871,790,000 |
March 25 2024 | $5,219.52 | $5,229.09 | $5,216.09 | $5,218.19 | 3,331,360,000 |
March 22 2024 | $5,242.48 | $5,246.09 | $5,229.87 | $5,234.18 | 3,374,700,000 |
March 21 2024 | $5,253.43 | $5,261.10 | $5,240.66 | $5,241.53 | 4,207,730,000 |
March 20 2024 | $5,181.69 | $5,226.19 | $5,171.55 | $5,224.62 | 4,064,850,000 |
March 19 2024 | $5,139.09 | $5,180.31 | $5,131.59 | $5,178.51 | 4,031,760,000 |
March 18 2024 | $5,154.77 | $5,175.60 | $5,145.47 | $5,149.42 | 4,036,220,000 |
March 15 2024 | $5,123.31 | $5,136.86 | $5,104.35 | $5,117.09 | 7,753,670,000 |
March 14 2024 | $5,175.14 | $5,176.85 | $5,123.30 | $5,150.48 | 4,687,970,000 |
March 13 2024 | $5,173.49 | $5,179.14 | $5,151.88 | $5,165.31 | 4,282,890,000 |
March 12 2024 | $5,134.30 | $5,179.87 | $5,114.48 | $5,175.27 | 4,080,510,000 |
March 11 2024 | $5,111.96 | $5,124.66 | $5,091.14 | $5,117.94 | 3,896,430,000 |
March 08 2024 | $5,164.46 | $5,189.26 | $5,117.50 | $5,123.69 | 4,208,870,000 |
March 07 2024 | $5,132.38 | $5,165.62 | $5,128.21 | $5,157.36 | 4,137,980,000 |
March 06 2024 | $5,108.03 | $5,127.97 | $5,092.22 | $5,104.76 | 4,559,050,000 |
March 05 2024 | $5,110.52 | $5,114.54 | $5,056.82 | $5,078.65 | 4,418,410,000 |
March 04 2024 | $5,130.99 | $5,149.67 | $5,127.18 | $5,130.95 | 4,758,440,000 |
March 01 2024 | $5,098.51 | $5,140.33 | $5,094.16 | $5,137.08 | 4,748,110,000 |
February 29 2024 | $5,085.36 | $5,104.99 | $5,061.89 | $5,096.27 | 5,219,740,000 |
February 28 2024 | $5,067.20 | $5,077.37 | $5,058.35 | $5,069.76 | 3,789,370,000 |
February 27 2024 | $5,074.60 | $5,080.69 | $5,057.29 | $5,078.18 | 3,925,950,000 |
February 26 2024 | $5,093.00 | $5,097.66 | $5,068.91 | $5,069.53 | 3,683,930,000 |
February 23 2024 | $5,100.92 | $5,111.06 | $5,081.46 | $5,088.80 | 3,672,790,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
