S&P 500 ^GSPC
7,561.67 -30.73 (-0.40%)
As ofNov 13, 2026, 4:43 PM EST
7,499.40 Day range 7,621.78
6,343.72 52-week range 7,818.93
- YTD
- +10.46%
- 1 year
- +12.23%
^GSPC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7,616.85 | 7,621.78 | 7,499.40 | 7,561.67 | -30.73 | -0.40% | 2,717,694,000 |
| Nov 12, 2026 | 7,550.84 | 7,652.76 | 7,550.84 | 7,592.40 | -26.98 | -0.35% | 4,693,040,000 |
| Nov 11, 2026 | 7,586.65 | 7,647.20 | 7,571.88 | 7,619.38 | +98.45 | +1.31% | 4,493,200,000 |
| Nov 10, 2026 | 7,513.09 | 7,543.92 | 7,470.43 | 7,520.93 | -29.01 | -0.38% | 5,056,350,000 |
| Nov 9, 2026 | 7,422.24 | 7,577.39 | 7,422.24 | 7,549.94 | +173.08 | +2.35% | 5,819,360,000 |
| Nov 6, 2026 | 7,377.65 | 7,444.20 | 7,369.55 | 7,376.86 | +23.13 | +0.31% | 5,701,900,000 |
| Nov 5, 2026 | 7,678.72 | 7,681.29 | 7,350.35 | 7,353.73 | -334.89 | -4.36% | 7,654,840,000 |
| Nov 4, 2026 | 7,635.81 | 7,715.57 | 7,635.81 | 7,688.62 | +119.70 | +1.58% | 7,390,830,000 |
| Nov 3, 2026 | 7,552.92 | 7,594.61 | 7,545.39 | 7,568.92 | +27.52 | +0.36% | 5,481,240,000 |
| Nov 2, 2026 | 7,610.83 | 7,662.23 | 7,539.38 | 7,541.40 | -38.67 | -0.51% | 5,712,790,000 |
| Oct 30, 2026 | 7,631.07 | 7,637.48 | 7,527.56 | 7,580.07 | -140.32 | -1.82% | 6,149,170,000 |
| Oct 29, 2026 | 7,699.61 | 7,732.21 | 7,690.94 | 7,720.39 | -23.59 | -0.30% | 5,827,600,000 |
| Oct 28, 2026 | 7,735.56 | 7,758.43 | 7,718.37 | 7,743.98 | +21.38 | +0.28% | 5,466,960,000 |
| Oct 27, 2026 | 7,699.47 | 7,736.24 | 7,677.16 | 7,722.60 | +45.83 | +0.60% | 5,160,120,000 |
| Oct 26, 2026 | 7,639.70 | 7,702.13 | 7,639.70 | 7,676.77 | +53.09 | +0.70% | 5,838,070,000 |
| Oct 23, 2026 | 7,637.18 | 7,660.15 | 7,612.07 | 7,623.68 | -39.75 | -0.52% | 5,062,330,000 |
| Oct 22, 2026 | 7,694.62 | 7,702.94 | 7,637.36 | 7,663.43 | -93.74 | -1.21% | 5,972,620,000 |
| Oct 21, 2026 | 7,736.43 | 7,770.40 | 7,709.34 | 7,757.17 | +44.60 | +0.58% | 4,921,480,000 |
| Oct 20, 2026 | 7,679.01 | 7,748.42 | 7,668.03 | 7,712.57 | +21.84 | +0.28% | 5,004,770,000 |
| Oct 19, 2026 | 7,702.77 | 7,731.18 | 7,684.79 | 7,690.73 | +31.29 | +0.41% | 4,587,260,000 |
| Oct 16, 2026 | 7,745.32 | 7,756.84 | 7,631.77 | 7,659.44 | -84.62 | -1.09% | 5,482,060,000 |
| Oct 15, 2026 | 7,687.31 | 7,754.15 | 7,669.66 | 7,744.06 | +25.12 | +0.33% | 6,055,670,000 |
| Oct 14, 2026 | 7,774.18 | 7,789.15 | 7,693.31 | 7,718.94 | -86.51 | -1.11% | 5,955,580,000 |
| Oct 13, 2026 | 7,795.27 | 7,814.15 | 7,786.11 | 7,805.45 | -1.79 | -0.02% | 4,869,340,000 |
| Oct 12, 2026 | 7,813.04 | 7,821.67 | 7,796.94 | 7,807.24 | -4.30 | -0.06% | 4,148,500,000 |
| Oct 9, 2026 | 7,786.36 | 7,820.57 | 7,779.34 | 7,811.54 | +46.18 | +0.59% | 4,782,640,000 |
| Oct 8, 2026 | 7,778.45 | 7,797.79 | 7,731.26 | 7,765.36 | -36.41 | -0.47% | 6,082,070,000 |
| Oct 7, 2026 | 7,792.98 | 7,807.02 | 7,763.34 | 7,801.77 | -17.16 | -0.22% | 5,111,150,000 |
| Oct 6, 2026 | 7,805.96 | 7,844.52 | 7,805.96 | 7,818.93 | +44.98 | +0.58% | 5,019,650,000 |
| Oct 5, 2026 | 7,730.86 | 7,794.35 | 7,727.59 | 7,773.95 | +51.23 | +0.66% | 5,840,900,000 |
| Oct 2, 2026 | 7,726.24 | 7,754.67 | 7,700.51 | 7,722.72 | +56.27 | +0.73% | 5,277,430,000 |
| Oct 1, 2026 | 7,666.47 | 7,684.75 | 7,616.78 | 7,666.45 | +14.91 | +0.19% | 5,783,800,000 |
| Sep 30, 2026 | 7,688.99 | 7,722.88 | 7,651.54 | 7,651.54 | -19.30 | -0.25% | 4,276,550,000 |
| Sep 29, 2026 | 7,699.60 | 7,699.60 | 7,653.55 | 7,670.84 | -12.85 | -0.17% | 5,023,590,000 |
| Sep 28, 2026 | 7,721.70 | 7,724.15 | 7,666.60 | 7,683.69 | -59.72 | -0.77% | 5,129,710,000 |
| Sep 25, 2026 | 7,709.86 | 7,752.07 | 7,693.08 | 7,743.41 | +39.28 | +0.51% | 4,499,180,000 |
| Sep 24, 2026 | 7,666.99 | 7,719.01 | 7,662.57 | 7,704.13 | -1.90 | -0.02% | 5,316,390,000 |
| Sep 23, 2026 | 7,761.94 | 7,761.94 | 7,694.89 | 7,706.03 | -58.61 | -0.75% | 5,110,910,000 |
| Sep 22, 2026 | 7,770.81 | 7,782.19 | 7,756.26 | 7,764.64 | -0.06 | -0.00% | 5,286,270,000 |
| Sep 21, 2026 | 7,692.83 | 7,779.22 | 7,691.19 | 7,764.70 | +114.20 | +1.49% | 4,828,050,000 |
| Sep 18, 2026 | 7,657.17 | 7,657.17 | 7,610.52 | 7,650.50 | +12.74 | +0.17% | 8,858,350,000 |
| Sep 17, 2026 | 7,631.44 | 7,646.86 | 7,611.81 | 7,637.76 | +85.95 | +1.14% | 5,058,210,000 |
| Sep 16, 2026 | 7,601.25 | 7,626.79 | 7,507.77 | 7,551.81 | -33.92 | -0.45% | 5,307,920,000 |
| Sep 15, 2026 | 7,612.30 | 7,617.26 | 7,572.69 | 7,585.73 | -34.25 | -0.45% | 5,154,930,000 |
| Sep 14, 2026 | 7,611.44 | 7,647.99 | 7,592.28 | 7,619.98 | -37.00 | -0.48% | 4,963,750,000 |
| Sep 11, 2026 | 7,636.75 | 7,677.02 | 7,636.75 | 7,656.98 | +65.28 | +0.86% | 4,722,480,000 |
| Sep 10, 2026 | 7,594.74 | 7,612.86 | 7,580.06 | 7,591.70 | -44.66 | -0.58% | 4,893,500,000 |
| Sep 9, 2026 | 7,660.68 | 7,660.68 | 7,624.16 | 7,636.36 | -37.16 | -0.48% | 4,896,940,000 |
| Sep 8, 2026 | 7,717.81 | 7,717.81 | 7,666.99 | 7,673.52 | -45.08 | -0.58% | 4,966,930,000 |
| Sep 4, 2026 | 7,750.19 | 7,750.19 | 7,706.12 | 7,718.60 | -29.11 | -0.38% | 4,103,570,000 |
| Sep 3, 2026 | 7,686.71 | 7,756.76 | 7,686.71 | 7,747.71 | +81.11 | +1.06% | 4,726,400,000 |
| Sep 2, 2026 | 7,634.58 | 7,681.19 | 7,633.62 | 7,666.60 | +35.13 | +0.46% | 4,738,910,000 |
| Sep 1, 2026 | 7,635.47 | 7,663.63 | 7,611.20 | 7,631.47 | -54.67 | -0.71% | 4,858,180,000 |
| Aug 31, 2026 | 7,697.52 | 7,697.52 | 7,665.06 | 7,686.14 | -25.62 | -0.33% | 5,386,090,000 |
| Aug 28, 2026 | 7,735.17 | 7,771.48 | 7,700.91 | 7,711.76 | -19.23 | -0.25% | 4,297,560,000 |
| Aug 27, 2026 | 7,710.34 | 7,741.27 | 7,689.89 | 7,730.99 | +55.29 | +0.72% | 4,362,240,000 |
| Aug 26, 2026 | 7,666.88 | 7,690.73 | 7,657.41 | 7,675.70 | -1.58 | -0.02% | 4,100,600,000 |
| Aug 25, 2026 | 7,676.66 | 7,686.11 | 7,650.92 | 7,677.28 | +24.42 | +0.32% | 4,260,240,000 |
| Aug 24, 2026 | 7,663.38 | 7,670.30 | 7,638.17 | 7,652.86 | -21.51 | -0.28% | 4,400,800,000 |
| Aug 21, 2026 | 7,665.68 | 7,697.11 | 7,660.06 | 7,674.37 | +33.21 | +0.43% | 4,497,270,000 |
| Aug 20, 2026 | 7,690.49 | 7,699.96 | 7,639.01 | 7,641.16 | -66.82 | -0.87% | 4,759,610,000 |
| Aug 19, 2026 | 7,716.74 | 7,743.93 | 7,700.07 | 7,707.98 | +16.22 | +0.21% | 5,184,100,000 |
| Aug 18, 2026 | 7,700.04 | 7,713.95 | 7,688.63 | 7,691.76 | -53.30 | -0.69% | 4,602,700,000 |
| Aug 17, 2026 | 7,790.68 | 7,790.68 | 7,744.88 | 7,745.06 | -40.70 | -0.52% | 4,452,630,000 |
| Aug 14, 2026 | 7,806.60 | 7,810.01 | 7,776.31 | 7,785.76 | -13.23 | -0.17% | 4,159,900,000 |
| Aug 13, 2026 | 7,763.18 | 7,816.70 | 7,763.18 | 7,798.99 | +50.49 | +0.65% | 4,833,230,000 |
66 days, newest first. Daily bars as drawn on the ^GSPC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.