The average closing price for the S&P 500 (GSPC) in 2018 was $2,746.21. It was down 6.6% for the year. The latest price is $5,686.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $2,790.50 | $2,800.18 | $2,346.58 | $2,506.85 | 84,162,180,000 |
November 2018 | $2,717.58 | $2,815.15 | $2,631.09 | $2,760.17 | 80,620,020,000 |
October 2018 | $2,926.29 | $2,939.86 | $2,603.54 | $2,711.74 | 91,930,980,000 |
September 2018 | $2,896.96 | $2,940.91 | $2,864.12 | $2,913.98 | 63,031,510,000 |
August 2018 | $2,821.17 | $2,916.50 | $2,796.34 | $2,901.52 | 69,523,070,000 |
July 2018 | $2,704.95 | $2,848.03 | $2,698.95 | $2,816.29 | 64,898,300,000 |
June 2018 | $2,718.70 | $2,791.47 | $2,691.99 | $2,718.37 | 77,891,360,000 |
May 2018 | $2,642.96 | $2,742.24 | $2,594.62 | $2,705.27 | 76,011,820,000 |
April 2018 | $2,633.45 | $2,717.49 | $2,553.80 | $2,648.05 | 70,194,700,000 |
March 2018 | $2,715.22 | $2,801.90 | $2,585.89 | $2,640.87 | 76,803,890,000 |
February 2018 | $2,816.45 | $2,835.96 | $2,532.69 | $2,713.83 | 79,933,970,000 |
January 2018 | $2,683.73 | $2,872.87 | $2,682.36 | $2,823.81 | 77,318,690,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
