The average closing price for the S&P 500 (GSPC) all-time is $698.07. The latest price is $6,636.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q3 2025 | $6,187.25 | $6,699.52 | $6,177.97 | $6,637.97 | 302,551,654,000 |
Q2 2025 | $5,597.53 | $6,215.08 | $4,835.04 | $6,204.95 | 330,738,940,000 |
Q1 2025 | $5,903.26 | $6,147.43 | $5,488.73 | $5,611.85 | 292,343,650,000 |
Q4 2024 | $5,757.73 | $6,099.97 | $5,674.00 | $5,881.63 | 252,579,310,000 |
Q3 2024 | $5,471.08 | $5,767.37 | $5,119.26 | $5,762.48 | 240,822,520,000 |
Q2 2024 | $5,257.97 | $5,523.64 | $4,953.56 | $5,460.48 | 244,622,510,000 |
Q1 2024 | $4,745.20 | $5,264.85 | $4,682.11 | $5,254.35 | 250,104,320,000 |
Q4 2023 | $4,284.52 | $4,793.30 | $4,103.78 | $4,769.83 | 246,020,700,000 |
Q3 2023 | $4,450.48 | $4,607.07 | $4,238.63 | $4,288.05 | 235,387,000,000 |
Q2 2023 | $4,102.20 | $4,458.48 | $4,048.28 | $4,450.38 | 244,034,440,000 |
Q1 2023 | $3,853.29 | $4,195.44 | $3,794.33 | $4,109.31 | 274,250,890,000 |
Q4 2022 | $3,609.78 | $4,100.96 | $3,491.58 | $3,839.50 | 273,745,000,000 |
Q3 2022 | $3,781.00 | $4,325.28 | $3,584.13 | $3,585.62 | 268,181,690,000 |
Q2 2022 | $4,540.32 | $4,593.45 | $3,636.87 | $3,785.38 | 305,344,940,000 |
Q1 2022 | $4,778.14 | $4,818.62 | $4,114.65 | $4,530.41 | 311,776,860,000 |
Q4 2021 | $4,317.16 | $4,808.93 | $4,278.94 | $4,766.18 | 261,272,620,000 |
Q3 2021 | $4,300.73 | $4,545.85 | $4,233.13 | $4,307.54 | 250,285,240,000 |
Q2 2021 | $3,992.78 | $4,302.43 | $3,992.78 | $4,297.50 | 273,990,130,000 |
Q1 2021 | $3,764.61 | $3,994.41 | $3,662.71 | $3,972.89 | 327,571,270,000 |
Q4 2020 | $3,385.87 | $3,760.20 | $3,233.94 | $3,756.07 | 287,561,840,000 |
Q3 2020 | $3,105.92 | $3,588.11 | $3,101.17 | $3,363.00 | 271,705,430,000 |
Q2 2020 | $2,498.08 | $3,233.13 | $2,447.49 | $3,100.29 | 362,202,230,000 |
Q1 2020 | $3,244.67 | $3,393.52 | $2,191.86 | $2,584.59 | 323,909,950,000 |
Q4 2019 | $2,983.69 | $3,247.93 | $2,855.94 | $3,230.78 | 222,456,800,000 |
Q3 2019 | $2,971.41 | $3,027.98 | $2,822.12 | $2,976.74 | 225,047,670,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
