The average closing price for the S&P 500 (GSPC) all-time is $730.40. The latest price is $6,582.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 30 2026 | $6,403.37 | $6,609.67 | $6,316.91 | $6,582.69 | 22,232,740,000 |
Week of March 23 2026 | $6,574.96 | $6,651.62 | $6,356.08 | $6,368.85 | 26,385,000,000 |
Week of March 16 2026 | $6,674.37 | $6,754.30 | $6,473.52 | $6,506.48 | 31,514,370,000 |
Week of March 09 2026 | $6,699.80 | $6,845.08 | $6,623.92 | $6,632.19 | 29,794,755,445 |
Week of March 02 2026 | $6,824.36 | $6,901.01 | $6,710.42 | $6,740.02 | 29,555,750,000 |
Week of February 23 2026 | $6,901.25 | $6,952.51 | $6,815.43 | $6,878.88 | 28,787,710,000 |
Week of February 16 2026 | $6,819.86 | $6,915.86 | $6,775.50 | $6,909.51 | 21,100,810,000 |
Week of February 09 2026 | $6,917.26 | $6,993.48 | $6,794.55 | $6,836.17 | 30,258,780,000 |
Week of February 02 2026 | $6,916.64 | $6,993.08 | $6,780.13 | $6,932.30 | 33,538,260,000 |
Week of January 26 2026 | $6,923.23 | $7,002.28 | $6,870.80 | $6,939.03 | 29,382,560,000 |
Week of January 19 2026 | $6,865.24 | $6,934.75 | $6,789.05 | $6,915.61 | 21,784,530,000 |
Week of January 12 2026 | $6,944.12 | $6,986.33 | $6,885.74 | $6,940.01 | 26,112,200,000 |
Week of January 05 2026 | $6,892.19 | $6,978.36 | $6,891.56 | $6,966.28 | 26,993,190,000 |
Week of December 29 2025 | $6,903.60 | $6,920.21 | $6,824.31 | $6,858.47 | 14,297,630,000 |
Week of December 22 2025 | $6,865.21 | $6,945.77 | $6,855.74 | $6,929.94 | 12,670,410,000 |
Week of December 15 2025 | $6,860.19 | $6,861.59 | $6,720.43 | $6,834.50 | 28,736,560,000 |
Week of December 08 2025 | $6,875.20 | $6,903.46 | $6,801.79 | $6,827.41 | 24,722,981,244 |
Week of December 01 2025 | $6,812.30 | $6,895.78 | $6,799.94 | $6,870.40 | 23,685,440,000 |
Week of November 24 2025 | $6,636.54 | $6,850.86 | $6,630.70 | $6,849.09 | 18,086,610,000 |
Week of November 17 2025 | $6,713.61 | $6,770.35 | $6,521.92 | $6,602.99 | 26,911,230,000 |
Week of November 10 2025 | $6,785.36 | $6,869.91 | $6,646.87 | $6,734.11 | 26,159,530,000 |
Week of November 03 2025 | $6,882.32 | $6,882.32 | $6,631.44 | $6,728.80 | 29,722,800,000 |
Week of October 27 2025 | $6,845.46 | $6,920.34 | $6,814.26 | $6,840.20 | 29,717,690,000 |
Week of October 20 2025 | $6,690.05 | $6,807.11 | $6,655.69 | $6,791.69 | 26,251,170,000 |
Week of October 13 2025 | $6,622.53 | $6,724.12 | $6,555.07 | $6,664.01 | 28,010,240,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
