The average closing price for the S&P 500 (GSPC) between January 1, 2023 and January 5, 2023 was $3,828.40. It was down 1.2% in that time. The latest price is $5,958.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 05 2023 21:00 | $3,808.10 | $3,808.10 | $3,808.10 | $3,808.10 | — |
January 05 2023 20:30 | $3,810.18 | $3,813.26 | $3,803.38 | $3,808.23 | 335,585,000 |
January 05 2023 20:00 | $3,819.83 | $3,819.83 | $3,819.83 | $3,819.83 | — |
January 05 2023 19:30 | $3,815.66 | $3,830.35 | $3,815.60 | $3,822.67 | 113,177,000 |
January 05 2023 18:30 | $3,821.98 | $3,828.23 | $3,815.28 | $3,815.65 | 202,954,000 |
January 05 2023 17:30 | $3,811.62 | $3,827.21 | $3,804.86 | $3,821.97 | 203,579,726 |
January 05 2023 16:30 | $3,807.08 | $3,815.18 | $3,805.56 | $3,811.63 | 215,402,525 |
January 05 2023 15:30 | $3,817.21 | $3,820.41 | $3,802.42 | $3,807.07 | 260,791,480 |
January 05 2023 14:30 | $3,839.74 | $3,839.74 | $3,803.35 | $3,817.23 | 390,616,004 |
January 04 2023 21:00 | $3,852.97 | $3,852.97 | $3,852.97 | $3,852.97 | — |
January 04 2023 20:30 | $3,842.85 | $3,854.30 | $3,827.32 | $3,852.93 | 357,202,000 |
January 04 2023 20:00 | $3,846.94 | $3,846.94 | $3,846.94 | $3,846.94 | — |
January 04 2023 19:30 | $3,829.44 | $3,847.54 | $3,827.16 | $3,847.15 | 123,587,000 |
January 04 2023 18:30 | $3,863.25 | $3,868.71 | $3,827.94 | $3,829.40 | 278,214,000 |
January 04 2023 17:30 | $3,866.79 | $3,871.75 | $3,852.08 | $3,863.23 | 196,502,000 |
January 04 2023 16:30 | $3,850.51 | $3,873.16 | $3,850.51 | $3,866.80 | 261,343,870 |
January 04 2023 15:30 | $3,830.50 | $3,851.06 | $3,823.61 | $3,850.49 | 299,460,987 |
January 04 2023 14:30 | $3,840.36 | $3,855.75 | $3,815.77 | $3,830.44 | 450,955,239 |
January 03 2023 21:00 | $3,824.14 | $3,824.14 | $3,824.14 | $3,824.14 | — |
January 03 2023 20:30 | $3,818.54 | $3,826.85 | $3,818.43 | $3,824.07 | 325,193,000 |
January 03 2023 20:00 | $3,814.99 | $3,814.99 | $3,814.99 | $3,814.99 | — |
January 03 2023 19:30 | $3,805.01 | $3,821.35 | $3,796.54 | $3,814.99 | 124,837,000 |
January 03 2023 18:30 | $3,810.10 | $3,815.97 | $3,803.34 | $3,804.98 | 190,072,000 |
January 03 2023 17:30 | $3,804.24 | $3,813.95 | $3,794.33 | $3,810.05 | 189,491,134 |
January 03 2023 16:30 | $3,815.47 | $3,815.47 | $3,800.21 | $3,804.17 | 224,684,476 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
