S&P 500 Total Return Level

S&P 500 Total Return (^SPXTR)

9559.39

+17.40 (+0.18%) USD | Oct 26, 20:00

View and export this data back to 1989. Upgrade now.

Date	Open	High	Low	Close
Oct 26, 2021	9567.55	9608.79	9548.20	9559.39
Oct 25, 2021	9515.26	9554.58	9481.14	9541.99
Oct 22, 2021	9499.42	9527.70	9453.20	9496.86
Oct 21, 2021	9470.26	9510.33	9459.20	9506.91
Oct 20, 2021	9453.23	9487.45	9453.19	9477.82
Oct 19, 2021	9396.55	9444.65	9394.67	9443.12
Oct 18, 2021	9326.17	9378.35	9292.54	9373.68
Oct 15, 2021	9292.67	9351.37	9292.67	9342.15
Oct 14, 2021	9165.35	9275.77	9165.35	9272.97
Oct 13, 2021	9104.29	9134.46	9045.60	9116.39
Oct 12, 2021	9125.63	9139.38	9071.27	9088.73
Oct 11, 2021	9161.41	9224.89	9110.39	9110.76
Oct 08, 2021	9205.44	9216.65	9163.19	9173.74
Oct 07, 2021	9157.69	9254.28	9157.69	9191.19
Oct 06, 2021	9021.60	9117.57	8961.01	9113.45
Oct 05, 2021	9001.33	9125.19	9001.33	9076.19
Oct 04, 2021	9081.66	9095.22	8935.78	8980.64
Oct 01, 2021	9014.98	9136.15	8955.17	9098.25
Sep 30, 2021	9126.65	9151.44	8993.60	8994.83
Sep 29, 2021	9108.78	9157.12	9093.47	9102.62
Sep 28, 2021	9227.15	9227.15	9074.93	9087.47
Sep 27, 2021	9273.81	9305.39	9261.67	9275.87
Sep 24, 2021	9265.08	9317.45	9250.82	9301.49
Sep 23, 2021	9199.64	9322.00	9199.64	9287.80
Sep 22, 2021	9117.19	9220.08	9117.19	9176.08

The level is a metric that allows investors to view the point at which a security, index, or portfolio is at on a given day.

3970.02

Minimum

Nov 04 2016

9559.39

Maximum

Oct 26 2021

6096.35

Average

5719.30

Median

Aug 14 2019