The last time the S&P 500 (GSPC) closed below $4,200 was on October 31, 2023, having a price of $4,193.80. It was up 0.5% for the day. The latest price is $6,608.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 14 2023 | $4,721.04 | $4,738.57 | $4,694.34 | $4,719.55 | 6,314,040,000 |
December 13 2023 | $4,646.20 | $4,709.69 | $4,643.23 | $4,707.09 | 5,063,650,000 |
December 12 2023 | $4,618.30 | $4,643.93 | $4,608.09 | $4,643.70 | 3,808,380,000 |
December 11 2023 | $4,593.39 | $4,623.71 | $4,593.39 | $4,622.44 | 3,823,210,000 |
December 08 2023 | $4,576.20 | $4,609.23 | $4,574.06 | $4,604.37 | 3,707,010,000 |
December 07 2023 | $4,568.84 | $4,590.92 | $4,565.22 | $4,585.59 | 3,818,880,000 |
December 06 2023 | $4,586.23 | $4,590.74 | $4,546.50 | $4,549.34 | 4,245,680,000 |
December 05 2023 | $4,557.25 | $4,578.56 | $4,551.68 | $4,567.18 | 3,909,950,000 |
December 04 2023 | $4,564.37 | $4,572.37 | $4,546.72 | $4,569.78 | 4,369,910,000 |
December 01 2023 | $4,559.43 | $4,599.39 | $4,554.71 | $4,594.63 | 4,397,120,000 |
November 30 2023 | $4,554.87 | $4,569.89 | $4,537.24 | $4,567.80 | 5,399,300,000 |
November 29 2023 | $4,571.84 | $4,587.64 | $4,547.15 | $4,550.58 | 4,418,760,000 |
November 28 2023 | $4,545.55 | $4,568.14 | $4,540.51 | $4,554.89 | 3,586,240,000 |
November 27 2023 | $4,554.86 | $4,560.52 | $4,546.32 | $4,550.43 | 3,403,990,000 |
November 24 2023 | $4,555.84 | $4,560.31 | $4,552.80 | $4,559.34 | 1,639,500,000 |
November 22 2023 | $4,553.04 | $4,568.43 | $4,545.05 | $4,556.62 | 3,042,810,000 |
November 21 2023 | $4,538.77 | $4,542.14 | $4,525.51 | $4,538.19 | 3,511,080,000 |
November 20 2023 | $4,511.70 | $4,557.11 | $4,510.36 | $4,547.38 | 3,644,790,000 |
November 17 2023 | $4,509.55 | $4,520.12 | $4,499.66 | $4,514.02 | 3,777,240,000 |
November 16 2023 | $4,497.08 | $4,511.99 | $4,487.83 | $4,508.24 | 3,964,520,000 |
November 15 2023 | $4,505.30 | $4,521.17 | $4,495.31 | $4,502.88 | 4,347,170,000 |
November 14 2023 | $4,458.97 | $4,508.67 | $4,458.97 | $4,495.70 | 4,700,350,000 |
November 13 2023 | $4,406.66 | $4,421.76 | $4,393.82 | $4,411.55 | 3,326,240,000 |
November 10 2023 | $4,364.15 | $4,418.03 | $4,353.34 | $4,415.24 | 3,665,080,000 |
November 09 2023 | $4,391.41 | $4,393.40 | $4,343.94 | $4,347.35 | 3,900,780,000 |
Daily pricing data for the S&P 500 dates back to 1/3/1950, and may be incomplete.
