The closing price for the S&P 500 (GSPC) on August 18, 2022 was $4,283.74. It was up 0.2% for the day (up 0.2% from previous close). The latest price is $6,746.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2022 20:00 | $4,283.74 | $4,283.74 | $4,283.74 | $4,283.74 | — |
August 18 2022 19:30 | $4,290.10 | $4,292.53 | $4,279.56 | $4,284.42 | 269,233,000 |
August 18 2022 19:00 | $4,283.19 | $4,283.19 | $4,283.19 | $4,283.19 | — |
August 18 2022 18:30 | $4,280.75 | $4,285.17 | $4,276.58 | $4,283.35 | 83,639,000 |
August 18 2022 17:30 | $4,276.99 | $4,281.95 | $4,274.77 | $4,280.72 | 153,516,131 |
August 18 2022 16:30 | $4,272.98 | $4,278.12 | $4,266.27 | $4,276.94 | 168,681,397 |
August 18 2022 15:30 | $4,281.91 | $4,288.03 | $4,271.79 | $4,273.03 | 177,376,716 |
August 18 2022 14:30 | $4,268.84 | $4,283.09 | $4,265.26 | $4,281.81 | 232,624,577 |
August 18 2022 13:30 | $4,273.13 | $4,277.24 | $4,261.98 | $4,268.88 | 304,776,343 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
