The closing price for the S&P 500 (GSPC) between January 1, 2023 and November 30, 2023 was $4,567.80, on November 30, 2023. It was up 18.5% in that time. The latest price is $6,457.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 08 2023 | $4,384.37 | $4,391.20 | $4,359.76 | $4,382.78 | 3,729,510,000 |
November 07 2023 | $4,366.21 | $4,386.26 | $4,355.41 | $4,378.38 | 3,791,230,000 |
November 06 2023 | $4,364.27 | $4,372.21 | $4,347.53 | $4,365.98 | 3,656,340,000 |
November 03 2023 | $4,334.23 | $4,373.62 | $4,334.23 | $4,358.34 | 4,570,960,000 |
November 02 2023 | $4,268.26 | $4,319.72 | $4,268.26 | $4,317.78 | 4,669,780,000 |
November 01 2023 | $4,201.27 | $4,245.64 | $4,197.74 | $4,237.86 | 4,224,900,000 |
October 31 2023 | $4,171.33 | $4,195.55 | $4,153.12 | $4,193.80 | 4,249,470,000 |
October 30 2023 | $4,139.39 | $4,177.47 | $4,132.94 | $4,166.82 | 3,911,140,000 |
October 27 2023 | $4,152.93 | $4,156.70 | $4,103.78 | $4,117.37 | 4,019,500,000 |
October 26 2023 | $4,175.99 | $4,183.60 | $4,127.90 | $4,137.23 | 4,277,640,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
