The S&P 500 (GSPC) has returned -4.3% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 23 2026 | $6,574.96 | $6,651.62 | $6,565.55 | $6,581.00 | 6,020,650,000 |
March 20 2026 | $6,594.66 | $6,594.66 | $6,473.52 | $6,506.48 | 10,025,820,000 |
March 19 2026 | $6,583.12 | $6,636.74 | $6,557.82 | $6,606.49 | 5,973,390,000 |
March 18 2026 | $6,697.16 | $6,705.18 | $6,621.66 | $6,624.70 | 5,275,480,000 |
March 17 2026 | $6,722.35 | $6,754.30 | $6,710.80 | $6,716.09 | 5,063,390,000 |
March 16 2026 | $6,674.37 | $6,729.79 | $6,674.37 | $6,699.38 | 5,176,290,000 |
March 13 2026 | $6,673.49 | $6,733.30 | $6,623.92 | $6,632.19 | 5,337,120,000 |
March 12 2026 | $6,740.88 | $6,740.88 | $6,670.40 | $6,672.62 | 6,292,170,000 |
March 11 2026 | $6,790.09 | $6,811.15 | $6,745.59 | $6,775.80 | 5,511,090,000 |
March 10 2026 | $6,796.56 | $6,845.08 | $6,759.74 | $6,781.48 | 5,944,956,902 |
March 09 2026 | $6,699.80 | $6,810.44 | $6,636.04 | $6,795.99 | 6,709,418,543 |
March 06 2026 | $6,769.03 | $6,773.42 | $6,711.56 | $6,740.02 | 5,793,120,000 |
March 05 2026 | $6,851.08 | $6,870.43 | $6,770.78 | $6,830.71 | 5,989,300,000 |
March 04 2026 | $6,831.69 | $6,885.94 | $6,811.64 | $6,869.50 | 5,252,170,000 |
March 03 2026 | $6,800.26 | $6,840.05 | $6,710.42 | $6,816.63 | 6,442,080,000 |
March 02 2026 | $6,824.36 | $6,901.01 | $6,796.85 | $6,881.62 | 6,079,080,000 |
February 27 2026 | $6,856.54 | $6,882.96 | $6,831.74 | $6,878.88 | 6,665,660,000 |
February 26 2026 | $6,944.74 | $6,947.25 | $6,859.73 | $6,908.86 | 5,889,550,000 |
February 25 2026 | $6,915.15 | $6,952.51 | $6,915.15 | $6,946.13 | 5,328,060,000 |
February 24 2026 | $6,837.37 | $6,899.17 | $6,815.43 | $6,890.07 | 5,266,090,000 |
February 23 2026 | $6,901.25 | $6,916.96 | $6,819.82 | $6,837.75 | 5,638,350,000 |
February 20 2026 | $6,843.26 | $6,915.86 | $6,836.33 | $6,909.51 | 5,432,480,000 |
February 19 2026 | $6,861.34 | $6,879.12 | $6,833.06 | $6,861.89 | 5,151,690,000 |
February 18 2026 | $6,855.48 | $6,909.12 | $6,849.66 | $6,881.31 | 5,098,160,000 |
February 17 2026 | $6,819.86 | $6,866.99 | $6,775.50 | $6,843.22 | 5,418,480,000 |
