The average closing price for the S&P 500 (GSPC) all-time is $759.32. The latest price is $7,718.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 31 2026 | $7,697.52 | $7,756.76 | $7,611.20 | $7,718.60 | 23,813,182,527 |
Week of August 24 2026 | $7,663.38 | $7,771.48 | $7,638.17 | $7,711.76 | 21,421,470,063 |
Week of August 17 2026 | $7,790.68 | $7,790.68 | $7,639.01 | $7,674.37 | 23,496,333,243 |
Week of August 10 2026 | $7,751.74 | $7,816.70 | $7,717.25 | $7,785.76 | 23,186,364,884 |
Week of August 03 2026 | $7,504.78 | $7,793.68 | $7,504.78 | $7,757.64 | 27,074,882,231 |
Week of July 27 2026 | $7,464.20 | $7,512.04 | $7,313.92 | $7,489.72 | 27,451,003,071 |
Week of July 20 2026 | $7,489.18 | $7,525.94 | $7,376.00 | $7,411.98 | 25,568,195,969 |
Week of July 13 2026 | $7,547.53 | $7,581.50 | $7,431.26 | $7,457.69 | 25,472,096,349 |
Week of July 06 2026 | $7,506.96 | $7,579.93 | $7,421.82 | $7,575.39 | 23,572,064,707 |
Week of June 29 2026 | $7,391.88 | $7,540.75 | $7,348.88 | $7,483.24 | 23,078,383,954 |
Week of June 22 2026 | $7,500.44 | $7,530.01 | $7,294.18 | $7,354.02 | 32,283,508,064 |
Week of June 15 2026 | $7,516.75 | $7,577.92 | $7,402.61 | $7,500.58 | 25,905,754,522 |
Week of June 08 2026 | $7,440.57 | $7,483.15 | $7,237.85 | $7,431.46 | 26,761,347,789 |
Week of June 01 2026 | $7,582.29 | $7,620.90 | $7,368.63 | $7,383.74 | 29,232,450,982 |
Week of May 25 2026 | $7,511.79 | $7,599.38 | $7,499.72 | $7,580.06 | 24,373,475,937 |
Week of May 18 2026 | $7,415.07 | $7,506.32 | $7,333.68 | $7,473.47 | 26,707,876,284 |
Week of May 11 2026 | $7,385.31 | $7,517.12 | $7,338.54 | $7,408.50 | 28,012,450,110 |
Week of May 04 2026 | $7,228.38 | $7,401.50 | $7,174.12 | $7,398.93 | 28,614,682,660 |
Week of April 27 2026 | $7,152.72 | $7,272.52 | $7,107.86 | $7,230.12 | 25,378,680,000 |
Week of April 20 2026 | $7,117.05 | $7,168.59 | $7,046.55 | $7,165.08 | 24,656,950,000 |
Week of April 13 2026 | $6,806.47 | $7,147.52 | $6,790.02 | $7,126.06 | 26,415,780,000 |
Week of April 06 2026 | $6,587.66 | $6,845.77 | $6,534.55 | $6,816.89 | 23,672,630,000 |
Week of March 30 2026 | $6,403.37 | $6,609.67 | $6,316.91 | $6,582.69 | 22,232,740,000 |
Week of March 23 2026 | $6,574.96 | $6,651.62 | $6,356.08 | $6,368.85 | 26,385,000,000 |
Week of March 16 2026 | $6,674.37 | $6,754.30 | $6,473.52 | $6,506.48 | 31,514,370,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.