The closing price for the S&P 500 (GSPC) in September 2017 was $2,519.36, on September 29, 2017. It was up 1.8% for the month. The latest price is $6,462.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $2,509.96 | $2,519.44 | $2,507.99 | $2,519.36 | 3,220,260,000 |
September 28 2017 | $2,503.41 | $2,510.81 | $2,502.93 | $2,510.06 | 3,173,030,000 |
September 27 2017 | $2,503.30 | $2,511.75 | $2,495.91 | $2,507.04 | 3,485,070,000 |
September 26 2017 | $2,501.04 | $2,503.51 | $2,495.12 | $2,496.84 | 3,070,770,000 |
September 25 2017 | $2,499.39 | $2,502.54 | $2,488.03 | $2,496.66 | 3,314,530,000 |
September 22 2017 | $2,497.26 | $2,503.47 | $2,496.54 | $2,502.22 | 2,877,980,000 |
September 21 2017 | $2,507.16 | $2,507.16 | $2,499.00 | $2,500.60 | 2,965,590,000 |
September 20 2017 | $2,506.84 | $2,508.85 | $2,496.67 | $2,508.24 | 3,584,570,000 |
September 19 2017 | $2,506.29 | $2,507.84 | $2,503.19 | $2,506.65 | 3,253,760,000 |
September 18 2017 | $2,502.51 | $2,508.32 | $2,499.92 | $2,503.87 | 3,204,700,000 |
September 15 2017 | $2,495.67 | $2,500.23 | $2,493.16 | $2,500.23 | 4,862,970,000 |
September 14 2017 | $2,494.56 | $2,498.43 | $2,491.35 | $2,495.62 | 3,422,470,000 |
September 13 2017 | $2,493.89 | $2,498.37 | $2,492.14 | $2,498.37 | 3,371,370,000 |
September 12 2017 | $2,491.94 | $2,496.77 | $2,490.37 | $2,496.48 | 3,234,280,000 |
September 11 2017 | $2,474.52 | $2,488.95 | $2,474.52 | $2,488.11 | 3,293,460,000 |
September 08 2017 | $2,462.25 | $2,467.11 | $2,459.40 | $2,461.43 | 3,308,360,000 |
September 07 2017 | $2,468.06 | $2,468.62 | $2,460.29 | $2,465.10 | 3,365,780,000 |
September 06 2017 | $2,463.83 | $2,469.64 | $2,459.20 | $2,465.54 | 3,400,200,000 |
September 05 2017 | $2,470.35 | $2,471.97 | $2,446.55 | $2,457.85 | 3,502,190,000 |
September 01 2017 | $2,474.42 | $2,480.38 | $2,473.85 | $2,476.55 | 2,712,780,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
