S&P 500 Total Return Level History

S&P 500 Total Return (^SPXTR)

17405.68 +100.27 (+0.58%) USD | Oct 21, 16:31

View and export this data back to 1989. Start Trial.

Date	Open	High	Low	Close
Oct 20, 2026	17230.10	17385.86	17205.48	17305.41
Oct 19, 2026	17283.27	17346.93	17243.00	17256.24
Oct 16, 2026	17378.69	17403.13	17123.92	17186.02
Oct 15, 2026	17248.39	17398.14	17209.49	17375.72
Oct 14, 2026	17442.07	17474.18	17260.63	17318.14
Oct 13, 2026	17489.12	17531.18	17468.61	17511.98
Oct 12, 2026	17528.60	17547.85	17492.72	17515.58
Oct 09, 2026	17468.73	17545.47	17453.91	17525.23
Oct 08, 2026	17449.01	17491.01	17344.05	17419.63
Oct 07, 2026	17481.50	17512.86	17415.02	17501.21
Oct 06, 2026	17510.20	17596.69	17510.20	17539.28
Oct 05, 2026	17340.52	17482.87	17333.69	17437.19
Oct 02, 2026	17329.88	17393.16	17272.64	17321.99
Oct 01, 2026	17194.28	17234.78	17084.11	17194.24
Sep 30, 2026	17244.40	17320.33	17160.40	17160.41
Sep 29, 2026	17266.63	17266.63	17163.75	17202.12
Sep 28, 2026	17316.19	17321.68	17192.95	17230.95
Sep 25, 2026	17289.54	17384.21	17253.42	17364.79
Sep 24, 2026	17193.17	17309.61	17183.26	17276.46
Sep 23, 2026	17405.89	17405.89	17255.75	17280.51
Sep 22, 2026	17425.64	17450.37	17393.00	17411.80
Sep 21, 2026	17250.71	17444.40	17247.84	17411.86
Sep 18, 2026	17169.30	17169.30	17064.70	17154.36
Sep 17, 2026	17111.52	17146.10	17067.57	17125.69
Sep 16, 2026	17043.32	17098.91	16834.03	16932.47

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.

View Level Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median