The last time the S&P 500 (GSPC) closed below $3,900 was on March 15, 2023, having a price of $3,891.93. It was up 0.4% for the day. The latest price is $6,007.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $4,129.63 | $4,170.06 | $4,127.18 | $4,169.48 | 4,087,800,000 |
April 27 2023 | $4,075.29 | $4,138.24 | $4,075.29 | $4,135.35 | 3,750,550,000 |
April 26 2023 | $4,087.78 | $4,089.67 | $4,049.35 | $4,055.99 | 3,837,030,000 |
April 25 2023 | $4,126.43 | $4,126.43 | $4,071.38 | $4,071.63 | 3,978,640,000 |
April 24 2023 | $4,132.07 | $4,142.41 | $4,117.77 | $4,137.04 | 3,290,940,000 |
April 21 2023 | $4,132.14 | $4,138.02 | $4,113.86 | $4,133.52 | 3,611,750,000 |
April 20 2023 | $4,130.48 | $4,148.57 | $4,114.57 | $4,129.79 | 3,772,080,000 |
April 19 2023 | $4,139.33 | $4,162.57 | $4,134.49 | $4,154.52 | 3,572,560,000 |
April 18 2023 | $4,164.26 | $4,169.48 | $4,140.36 | $4,154.87 | 3,536,640,000 |
April 17 2023 | $4,137.17 | $4,151.72 | $4,123.18 | $4,151.32 | 3,611,180,000 |
April 14 2023 | $4,140.11 | $4,163.19 | $4,113.20 | $4,137.64 | 3,575,690,000 |
April 13 2023 | $4,100.04 | $4,150.26 | $4,099.40 | $4,146.22 | 3,596,590,000 |
April 12 2023 | $4,121.72 | $4,134.37 | $4,086.94 | $4,091.95 | 3,633,120,000 |
April 11 2023 | $4,110.29 | $4,124.26 | $4,102.61 | $4,108.94 | 3,665,830,000 |
April 10 2023 | $4,085.20 | $4,109.50 | $4,072.55 | $4,109.11 | 3,423,650,000 |
April 06 2023 | $4,081.15 | $4,107.32 | $4,069.84 | $4,105.02 | 3,486,690,000 |
April 05 2023 | $4,094.50 | $4,099.69 | $4,072.56 | $4,090.38 | 3,968,020,000 |
April 04 2023 | $4,128.03 | $4,133.13 | $4,086.87 | $4,100.60 | 4,227,800,000 |
April 03 2023 | $4,102.20 | $4,127.66 | $4,098.79 | $4,124.51 | 4,234,700,000 |
March 31 2023 | $4,056.18 | $4,110.75 | $4,056.18 | $4,109.31 | 4,525,120,000 |
March 30 2023 | $4,046.74 | $4,057.85 | $4,032.10 | $4,050.83 | 3,930,860,000 |
March 29 2023 | $3,999.53 | $4,030.59 | $3,999.53 | $4,027.81 | 4,145,250,000 |
March 28 2023 | $3,974.13 | $3,979.20 | $3,951.53 | $3,971.27 | 4,014,600,000 |
March 27 2023 | $3,982.93 | $4,003.83 | $3,970.49 | $3,977.53 | 4,233,540,000 |
March 24 2023 | $3,939.21 | $3,972.74 | $3,909.16 | $3,970.99 | 4,583,970,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
