S&P 500 Total Return Level History

S&P 500 Total Return (^SPXTR)

17149.96 -10.45 (-0.06%) USD | Oct 01, 12:38

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

Date	Open	High	Low	Close
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
Sep 15, 2026	17067.45	17077.57	16978.67	17007.90
Sep 14, 2026	17062.67	17144.60	17020.09	17081.82
Sep 11, 2026	17118.77	17207.91	17118.77	17164.10
Sep 10, 2026	17023.77	17063.94	16991.09	17016.96
Sep 09, 2026	17169.68	17169.68	17087.94	17115.18
Sep 08, 2026	17297.08	17297.08	17184.44	17197.82
Sep 04, 2026	17369.12	17369.12	17270.74	17298.34
Sep 03, 2026	17224.22	17381.13	17224.22	17360.91
Sep 02, 2026	17106.19	17210.63	17104.80	17177.94
Sep 01, 2026	17107.98	17171.07	17053.92	17099.00
Aug 31, 2026	17245.45	17245.45	17173.04	17219.94
Aug 28, 2026	17328.93	17409.51	17252.26	17276.49
Aug 27, 2026	17272.78	17342.05	17228.18	17319.02
Aug 26, 2026	17175.37	17228.53	17154.52	17195.13

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