The closing price for the S&P 500 (GSPC) in July 2022 was $4,130.29, on July 29, 2022. It was up 9.2% for the month. The latest price is $5,635.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $4,087.33 | $4,140.15 | $4,079.22 | $4,130.29 | 4,616,360,000 |
July 28 2022 | $4,026.13 | $4,078.95 | $3,992.97 | $4,072.43 | 4,413,000,000 |
July 27 2022 | $3,951.43 | $4,039.56 | $3,951.43 | $4,023.61 | 4,112,180,000 |
July 26 2022 | $3,953.22 | $3,953.22 | $3,910.74 | $3,921.05 | 3,778,950,000 |
July 25 2022 | $3,965.72 | $3,975.30 | $3,943.46 | $3,966.84 | 3,568,340,000 |
July 22 2022 | $3,998.43 | $4,012.44 | $3,938.86 | $3,961.63 | 3,979,240,000 |
July 21 2022 | $3,955.47 | $3,999.29 | $3,927.64 | $3,998.95 | 4,132,790,000 |
July 20 2022 | $3,935.32 | $3,974.13 | $3,922.03 | $3,959.90 | 4,185,300,000 |
July 19 2022 | $3,860.73 | $3,939.81 | $3,860.73 | $3,936.69 | 4,041,070,000 |
July 18 2022 | $3,883.79 | $3,902.44 | $3,818.63 | $3,830.85 | 4,046,870,000 |
July 15 2022 | $3,818.00 | $3,863.62 | $3,817.18 | $3,863.16 | 4,143,800,000 |
July 14 2022 | $3,763.99 | $3,796.41 | $3,721.56 | $3,790.38 | 4,199,690,000 |
July 13 2022 | $3,779.67 | $3,829.44 | $3,759.07 | $3,801.78 | 4,109,390,000 |
July 12 2022 | $3,851.95 | $3,873.41 | $3,802.36 | $3,818.80 | 3,817,210,000 |
July 11 2022 | $3,880.94 | $3,880.94 | $3,847.22 | $3,854.43 | 3,423,480,000 |
July 08 2022 | $3,888.26 | $3,918.50 | $3,869.34 | $3,899.38 | 3,521,620,000 |
July 07 2022 | $3,858.85 | $3,910.63 | $3,858.85 | $3,902.62 | 4,057,770,000 |
July 06 2022 | $3,831.98 | $3,870.91 | $3,809.37 | $3,845.08 | 4,417,720,000 |
July 05 2022 | $3,792.61 | $3,832.19 | $3,742.06 | $3,831.39 | 5,076,590,000 |
July 01 2022 | $3,781.00 | $3,829.82 | $3,752.10 | $3,825.33 | 4,046,950,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
