The closing price for the S&P 500 (GSPC) in April 2022 was $4,131.93, on April 29, 2022. It was down 9% for the month. The latest price is $5,635.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $4,253.75 | $4,269.68 | $4,124.28 | $4,131.93 | 5,084,030,000 |
April 28 2022 | $4,222.58 | $4,308.45 | $4,188.63 | $4,287.50 | 4,854,180,000 |
April 27 2022 | $4,186.52 | $4,240.71 | $4,162.90 | $4,183.96 | 4,769,680,000 |
April 26 2022 | $4,278.14 | $4,278.14 | $4,175.04 | $4,175.20 | 4,689,970,000 |
April 25 2022 | $4,255.34 | $4,299.02 | $4,200.82 | $4,296.12 | 5,240,040,000 |
April 22 2022 | $4,385.83 | $4,385.83 | $4,267.62 | $4,271.78 | 4,651,940,000 |
April 21 2022 | $4,489.17 | $4,512.94 | $4,384.47 | $4,393.66 | 4,636,890,000 |
April 20 2022 | $4,472.26 | $4,488.29 | $4,448.76 | $4,459.45 | 4,290,450,000 |
April 19 2022 | $4,390.63 | $4,471.03 | $4,390.63 | $4,462.21 | 4,108,120,000 |
April 18 2022 | $4,385.63 | $4,410.31 | $4,370.30 | $4,391.69 | 3,910,490,000 |
April 14 2022 | $4,449.12 | $4,460.46 | $4,390.77 | $4,392.59 | 4,083,090,000 |
April 13 2022 | $4,394.30 | $4,453.92 | $4,392.70 | $4,446.59 | 3,828,150,000 |
April 12 2022 | $4,437.59 | $4,471.00 | $4,381.34 | $4,397.45 | 4,152,090,000 |
April 11 2022 | $4,462.64 | $4,464.35 | $4,408.38 | $4,412.53 | 4,266,290,000 |
April 08 2022 | $4,494.15 | $4,520.41 | $4,474.60 | $4,488.28 | 4,083,200,000 |
April 07 2022 | $4,474.65 | $4,521.16 | $4,450.30 | $4,500.21 | 4,821,490,000 |
April 06 2022 | $4,494.17 | $4,503.94 | $4,450.04 | $4,481.15 | 4,986,830,000 |
April 05 2022 | $4,572.45 | $4,593.45 | $4,514.17 | $4,525.12 | 4,800,620,000 |
April 04 2022 | $4,547.97 | $4,583.50 | $4,539.21 | $4,582.64 | 4,547,350,000 |
April 01 2022 | $4,540.32 | $4,548.70 | $4,507.57 | $4,545.86 | 4,562,940,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
