The last time the S&P 500 (GSPC) closed below $3,800 was on December 28, 2022, having a price of $3,783.22. It was down 1.2% for the day. The latest price is $6,584.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 10 2023 | $4,068.92 | $4,094.36 | $4,060.79 | $4,090.46 | 3,891,520,000 |
February 09 2023 | $4,144.25 | $4,156.23 | $4,069.67 | $4,081.50 | 4,270,200,000 |
February 08 2023 | $4,153.47 | $4,156.85 | $4,111.67 | $4,117.86 | 4,029,820,000 |
February 07 2023 | $4,105.35 | $4,176.54 | $4,088.39 | $4,164.00 | 4,355,860,000 |
February 06 2023 | $4,119.57 | $4,124.63 | $4,093.38 | $4,111.08 | 4,114,240,000 |
February 03 2023 | $4,136.69 | $4,182.36 | $4,123.36 | $4,136.48 | 4,694,510,000 |
February 02 2023 | $4,158.68 | $4,195.44 | $4,141.88 | $4,179.76 | 5,624,360,000 |
February 01 2023 | $4,070.07 | $4,148.95 | $4,037.20 | $4,119.21 | 4,856,930,000 |
January 31 2023 | $4,020.85 | $4,077.16 | $4,020.44 | $4,076.60 | 4,679,320,000 |
January 30 2023 | $4,049.27 | $4,063.85 | $4,015.55 | $4,017.77 | 3,802,000,000 |
January 27 2023 | $4,053.72 | $4,094.21 | $4,048.70 | $4,070.56 | 3,907,760,000 |
January 26 2023 | $4,036.08 | $4,061.57 | $4,013.29 | $4,060.43 | 3,809,590,000 |
January 25 2023 | $3,982.71 | $4,019.55 | $3,949.06 | $4,016.22 | 3,724,020,000 |
January 24 2023 | $4,001.74 | $4,023.92 | $3,989.79 | $4,016.95 | 3,320,430,000 |
January 23 2023 | $3,978.14 | $4,039.31 | $3,971.64 | $4,019.81 | 3,945,210,000 |
January 20 2023 | $3,909.04 | $3,972.96 | $3,897.86 | $3,972.61 | 4,013,360,000 |
January 19 2023 | $3,911.84 | $3,922.94 | $3,885.54 | $3,898.85 | 3,991,500,000 |
January 18 2023 | $4,002.25 | $4,014.16 | $3,926.59 | $3,928.86 | 4,298,710,000 |
January 17 2023 | $3,999.28 | $4,015.39 | $3,984.57 | $3,990.97 | 4,235,560,000 |
January 13 2023 | $3,960.60 | $4,003.95 | $3,947.67 | $3,999.09 | 3,939,700,000 |
January 12 2023 | $3,977.57 | $3,997.76 | $3,937.56 | $3,983.17 | 4,440,260,000 |
January 11 2023 | $3,932.35 | $3,970.07 | $3,928.54 | $3,969.61 | 4,303,360,000 |
January 10 2023 | $3,888.57 | $3,919.83 | $3,877.29 | $3,919.25 | 3,851,030,000 |
January 09 2023 | $3,910.82 | $3,950.57 | $3,890.42 | $3,892.09 | 4,311,770,000 |
January 06 2023 | $3,823.37 | $3,906.19 | $3,809.56 | $3,895.08 | 3,923,560,000 |
Daily pricing data for the S&P 500 dates back to 1/3/1950, and may be incomplete.
