S&P 500 Total Return Level

S&P 500 Total Return (^SPXTR)

8787.82

+65.78 (+0.75%) USD | May 07, 20:00

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

Date	Open	High	Low	Close
May 07, 2021	8741.60	8799.10	8724.24	8787.82
May 06, 2021	8654.62	8724.28	8609.61	8722.04
May 05, 2021	8669.70	8691.72	8636.58	8650.04
May 04, 2021	8673.77	8673.77	8569.18	8643.91
May 03, 2021	8700.62	8736.73	8692.57	8702.02
Apr 30, 2021	8713.28	8713.28	8665.27	8678.16
Apr 29, 2021	8729.28	8755.50	8668.44	8740.35
Apr 28, 2021	8685.22	8719.11	8678.87	8681.17
Apr 27, 2021	8691.63	8702.16	8667.59	8688.45
Apr 26, 2021	8684.88	8703.89	8679.60	8690.26
Apr 23, 2021	8588.92	8703.72	8588.92	8674.80
Apr 22, 2021	8654.34	8673.18	8557.78	8580.73
Apr 21, 2021	8566.42	8662.16	8562.44	8659.80
Apr 20, 2021	8630.24	8630.24	8545.61	8579.95
Apr 19, 2021	8672.75	8674.64	8611.90	8638.42
Apr 16, 2021	8661.01	8696.62	8654.10	8684.51
Apr 15, 2021	8589.66	8659.61	8589.66	8653.29
Apr 14, 2021	8593.25	8614.22	8550.42	8558.16
Apr 13, 2021	8568.41	8605.49	8556.86	8592.25
Apr 12, 2021	8557.22	8571.70	8536.71	8564.03
Apr 09, 2021	8497.76	8566.46	8497.16	8565.57
Apr 08, 2021	8484.88	8501.91	8469.50	8499.85
Apr 07, 2021	8450.44	8468.56	8438.03	8462.18
Apr 06, 2021	8452.92	8475.00	8437.58	8449.54
Apr 05, 2021	8367.25	8468.81	8367.25	8457.40

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.

3781.02

Minimum

Jun 27 2016

8787.82

Maximum

May 07 2021

5620.26

Average

5480.18

Median