The closing price for the S&P 500 (GSPC) on March 31, 2022 was $4,530.41. It was down 1.5% for the day (down 1.6% from previous close). The latest price is $7,407.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 20:00 | $4,530.41 | $4,530.41 | $4,530.41 | $4,530.41 | — |
March 31 2022 19:30 | $4,570.90 | $4,571.95 | $4,532.28 | $4,532.30 | 515,329,000 |
March 31 2022 19:00 | $4,583.36 | $4,583.36 | $4,583.36 | $4,583.36 | — |
March 31 2022 18:30 | $4,579.01 | $4,581.64 | $4,574.48 | $4,581.64 | 112,267,000 |
March 31 2022 17:30 | $4,585.48 | $4,590.38 | $4,575.12 | $4,579.11 | 198,291,000 |
March 31 2022 16:30 | $4,585.46 | $4,588.69 | $4,578.50 | $4,585.51 | 180,748,172 |
March 31 2022 15:30 | $4,591.89 | $4,597.83 | $4,583.64 | $4,585.44 | 201,582,853 |
March 31 2022 14:30 | $4,587.29 | $4,603.07 | $4,586.39 | $4,592.43 | 267,542,997 |
March 31 2022 13:30 | $4,599.02 | $4,599.02 | $4,581.93 | $4,587.24 | 413,916,285 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.