The closing price for the S&P 500 (GSPC) in August 2021 was $4,522.68, on August 31, 2021. It was up 2.6% for the month. The latest price is $5,635.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $4,529.75 | $4,531.39 | $4,515.80 | $4,522.68 | 4,290,710,000 |
August 30 2021 | $4,513.76 | $4,537.36 | $4,513.76 | $4,528.79 | 3,168,660,000 |
August 27 2021 | $4,474.10 | $4,513.33 | $4,474.10 | $4,509.37 | 3,331,200,000 |
August 26 2021 | $4,493.75 | $4,495.90 | $4,468.99 | $4,470.00 | 3,263,980,000 |
August 25 2021 | $4,490.45 | $4,501.71 | $4,485.66 | $4,496.19 | 3,444,700,000 |
August 24 2021 | $4,484.40 | $4,492.81 | $4,482.28 | $4,486.23 | 3,979,220,000 |
August 23 2021 | $4,450.29 | $4,489.88 | $4,450.29 | $4,479.53 | 3,576,530,000 |
August 20 2021 | $4,410.56 | $4,444.35 | $4,406.80 | $4,441.67 | 3,652,610,000 |
August 19 2021 | $4,382.44 | $4,418.61 | $4,367.73 | $4,405.80 | 4,398,410,000 |
August 18 2021 | $4,440.94 | $4,454.32 | $4,397.59 | $4,400.27 | 3,755,590,000 |
August 17 2021 | $4,462.12 | $4,462.12 | $4,417.83 | $4,448.08 | 3,836,960,000 |
August 16 2021 | $4,461.65 | $4,480.26 | $4,437.66 | $4,479.71 | 3,370,640,000 |
August 13 2021 | $4,464.84 | $4,468.37 | $4,460.82 | $4,468.00 | 3,016,470,000 |
August 12 2021 | $4,446.08 | $4,461.77 | $4,435.96 | $4,460.83 | 3,375,310,000 |
August 11 2021 | $4,442.18 | $4,449.44 | $4,436.42 | $4,442.41 | 3,532,560,000 |
August 10 2021 | $4,435.79 | $4,445.21 | $4,430.03 | $4,436.75 | 3,886,610,000 |
August 09 2021 | $4,437.77 | $4,439.39 | $4,424.74 | $4,432.35 | 3,449,280,000 |
August 06 2021 | $4,429.07 | $4,440.82 | $4,429.07 | $4,436.52 | 3,451,870,000 |
August 05 2021 | $4,408.86 | $4,429.76 | $4,408.86 | $4,429.10 | 3,769,410,000 |
August 04 2021 | $4,415.95 | $4,416.17 | $4,400.23 | $4,402.66 | 4,260,760,000 |
August 03 2021 | $4,392.74 | $4,423.79 | $4,373.00 | $4,423.15 | 3,965,190,000 |
August 02 2021 | $4,406.86 | $4,422.18 | $4,384.81 | $4,387.16 | 3,724,090,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
