The closing price for the S&P 500 (GSPC) on August 31, 2022 was $3,955. It was down 1.1% for the day (down 0.8% from previous close). The latest price is $6,457.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 20:00 | $3,955.00 | $3,955.00 | $3,955.00 | $3,955.00 | — |
August 31 2022 19:30 | $3,970.89 | $3,982.31 | $3,954.53 | $3,955.12 | 396,092,000 |
August 31 2022 19:00 | $3,962.06 | $3,962.06 | $3,962.06 | $3,962.06 | — |
August 31 2022 18:30 | $3,970.20 | $3,970.35 | $3,956.37 | $3,962.60 | 104,252,000 |
August 31 2022 17:30 | $3,974.61 | $3,976.60 | $3,965.80 | $3,970.19 | 180,005,000 |
August 31 2022 16:30 | $3,984.38 | $3,987.78 | $3,970.67 | $3,974.53 | 166,506,575 |
August 31 2022 15:30 | $3,979.60 | $3,995.98 | $3,975.56 | $3,984.36 | 184,069,439 |
August 31 2022 14:30 | $3,984.91 | $3,999.72 | $3,971.96 | $3,979.55 | 259,309,721 |
August 31 2022 13:30 | $4,000.67 | $4,015.37 | $3,983.26 | $3,984.73 | 370,664,838 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
