The closing price for the S&P 500 (GSPC) on April 22, 2022 was $4,271.78. It was down 2.6% for the day (down 2.8% from previous close). The latest price is $6,643.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2022 20:00 | $4,271.78 | $4,271.78 | $4,271.78 | $4,271.78 | — |
April 22 2022 19:30 | $4,297.91 | $4,315.69 | $4,267.62 | $4,272.28 | 418,792,000 |
April 22 2022 19:00 | $4,287.04 | $4,287.04 | $4,287.04 | $4,287.04 | — |
April 22 2022 18:30 | $4,301.46 | $4,303.95 | $4,281.01 | $4,286.40 | 121,365,000 |
April 22 2022 17:30 | $4,313.09 | $4,314.06 | $4,296.23 | $4,301.43 | 220,845,000 |
April 22 2022 16:30 | $4,321.68 | $4,330.67 | $4,308.27 | $4,313.04 | 202,514,000 |
April 22 2022 15:30 | $4,339.71 | $4,341.89 | $4,311.60 | $4,321.69 | 244,281,148 |
April 22 2022 14:30 | $4,342.10 | $4,353.26 | $4,332.46 | $4,339.75 | 300,558,167 |
April 22 2022 13:30 | $4,385.83 | $4,385.83 | $4,341.41 | $4,342.24 | 467,706,328 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
