S P 500 (GSPC.INDX) — Historique des cours
Au 2026-09-08 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 7717.81 | 7717.81 | 7666.99 | 7673.52 | -0.58% | 4,966,934,059 |
| 2026-09-04 | 7750.19 | 7750.19 | 7706.12 | 7718.60 | -0.38% | 4,103,577,290 |
| 2026-09-03 | 7686.71 | 7756.76 | 7686.71 | 7747.71 | +1.06% | 4,726,407,009 |
| 2026-09-02 | 7634.58 | 7681.19 | 7633.62 | 7666.60 | +0.46% | 4,738,915,699 |
| 2026-09-01 | 7635.47 | 7663.63 | 7611.20 | 7631.47 | -0.71% | 4,858,189,677 |
| 2026-08-31 | 7697.52 | 7697.52 | 7665.06 | 7686.14 | -0.33% | 5,386,092,852 |
| 2026-08-28 | 7735.17 | 7771.48 | 7700.91 | 7711.76 | -0.25% | 4,297,567,301 |
| 2026-08-27 | 7710.34 | 7741.27 | 7689.89 | 7730.99 | +0.72% | 4,362,247,878 |
| 2026-08-26 | 7666.88 | 7690.73 | 7657.41 | 7675.70 | -0.02% | 4,100,607,628 |
| 2026-08-25 | 7676.66 | 7686.11 | 7650.92 | 7677.28 | +0.32% | 4,260,246,903 |
| 2026-08-24 | 7663.38 | 7670.30 | 7638.17 | 7652.86 | -0.28% | 4,400,800,353 |
| 2026-08-21 | 7665.68 | 7697.11 | 7660.06 | 7674.37 | +0.43% | 4,497,276,943 |
| 2026-08-20 | 7690.49 | 7699.96 | 7639.01 | 7641.16 | -0.87% | 4,759,612,039 |
| 2026-08-19 | 7716.74 | 7743.93 | 7700.07 | 7707.98 | +0.21% | 5,184,108,383 |
| 2026-08-18 | 7700.04 | 7713.95 | 7688.63 | 7691.76 | -0.69% | 4,602,701,005 |
| 2026-08-17 | 7790.68 | 7790.68 | 7744.88 | 7745.06 | -0.52% | 4,452,634,873 |
| 2026-08-14 | 7806.60 | 7810.01 | 7776.31 | 7785.76 | -0.17% | 4,159,903,957 |
| 2026-08-13 | 7763.18 | 7816.70 | 7763.18 | 7798.99 | +0.65% | 4,833,230,447 |
| 2026-08-12 | 7765.46 | 7766.01 | 7737.95 | 7748.50 | +0.26% | 4,574,175,841 |
| 2026-08-11 | 7767.51 | 7767.51 | 7717.25 | 7728.20 | -0.32% | 4,739,508,316 |
| 2026-08-10 | 7751.74 | 7773.76 | 7743.11 | 7753.11 | -0.06% | 4,879,546,323 |
| 2026-08-07 | 7735.18 | 7763.08 | 7719.19 | 7757.64 | +0.62% | 5,019,979,208 |
| 2026-08-06 | 7713.79 | 7742.85 | 7698.15 | 7709.96 | -0.18% | 5,330,837,490 |
| 2026-08-05 | 7771.62 | 7793.68 | 7720.17 | 7723.55 | -0.17% | 5,615,648,466 |
| 2026-08-04 | 7630.62 | 7758.21 | 7629.10 | 7736.52 | +1.79% | 5,906,942,553 |
| 2026-08-03 | 7504.78 | 7610.04 | 7504.78 | 7600.50 | +1.48% | 5,201,474,514 |
| 2026-07-31 | 7462.13 | 7512.04 | 7399.83 | 7489.72 | +0.70% | 5,391,027,678 |
| 2026-07-30 | 7390.45 | 7448.75 | 7370.98 | 7437.63 | +1.66% | 5,594,433,437 |
| 2026-07-29 | 7418.16 | 7450.84 | 7313.92 | 7316.15 | -1.52% | 5,836,351,005 |
| 2026-07-28 | 7395.55 | 7452.09 | 7382.95 | 7428.78 | +0.21% | 5,590,898,723 |
| 2026-07-27 | 7464.20 | 7480.57 | 7382.74 | 7413.18 | +0.02% | 5,038,292,228 |
| 2026-07-24 | 7406.30 | 7460.98 | 7396.53 | 7411.98 | +0.05% | 4,860,627,297 |
| 2026-07-23 | 7418.29 | 7450.12 | 7376.00 | 7408.30 | -1.21% | 5,515,219,752 |
| 2026-07-22 | 7497.47 | 7525.94 | 7485.85 | 7498.96 | -0.14% | 4,890,394,990 |
| 2026-07-21 | 7489.95 | 7515.31 | 7467.86 | 7509.20 | +0.89% | 5,149,034,626 |
| 2026-07-20 | 7489.18 | 7513.23 | 7440.53 | 7443.28 | -0.19% | 5,152,919,304 |
| 2026-07-17 | 7447.52 | 7498.47 | 7431.26 | 7457.69 | -1.01% | 5,303,293,949 |
| 2026-07-16 | 7558.80 | 7570.74 | 7504.02 | 7533.77 | -0.51% | 5,365,303,790 |
| 2026-07-15 | 7571.72 | 7581.50 | 7526.95 | 7572.40 | +0.38% | 5,236,554,784 |
| 2026-07-14 | 7536.70 | 7557.44 | 7513.23 | 7543.59 | +0.38% | 4,836,950,060 |
| 2026-07-13 | 7547.53 | 7565.37 | 7506.41 | 7515.34 | -0.79% | 4,729,993,766 |
| 2026-07-10 | 7547.64 | 7579.93 | 7508.16 | 7575.39 | +0.42% | 4,006,374,675 |
| 2026-07-09 | 7491.60 | 7546.89 | 7481.73 | 7543.64 | +0.81% | 4,442,959,190 |
| 2026-07-08 | 7476.54 | 7488.51 | 7421.82 | 7482.71 | -0.28% | 5,102,020,970 |
| 2026-07-07 | 7516.63 | 7536.06 | 7478.63 | 7503.85 | -0.45% | 5,049,596,182 |
| 2026-07-06 | 7506.96 | 7551.31 | 7500.97 | 7537.43 | +0.72% | 4,971,113,690 |
| 2026-07-02 | 7495.14 | 7540.75 | 7427.55 | 7483.24 | +0.00% | 5,463,529,505 |
| 2026-07-01 | 7478.84 | 7521.81 | 7449.63 | 7483.23 | -0.22% | 5,782,736,218 |
| 2026-06-30 | 7441.27 | 7508.29 | 7438.04 | 7499.36 | +0.79% | 6,037,548,158 |
| 2026-06-29 | 7391.88 | 7444.32 | 7348.88 | 7440.43 | +1.17% | 5,794,570,073 |
| 2026-06-26 | 7312.74 | 7392.95 | 7294.18 | 7354.02 | -0.05% | 9,105,602,725 |
| 2026-06-25 | 7404.91 | 7419.08 | 7323.50 | 7357.49 | -0.01% | 5,565,765,704 |
| 2026-06-24 | 7370.88 | 7428.06 | 7336.82 | 7358.22 | -0.10% | 5,994,860,451 |
| 2026-06-23 | 7366.51 | 7424.17 | 7347.60 | 7365.46 | -1.44% | 5,640,531,855 |
| 2026-06-22 | 7500.44 | 7530.01 | 7460.01 | 7472.79 | -0.37% | 5,976,747,329 |
| 2026-06-18 | 7487.36 | 7511.07 | 7468.32 | 7500.58 | +1.08% | 9,061,117,542 |
| 2026-06-17 | 7524.50 | 7532.17 | 7402.61 | 7420.10 | -1.21% | 5,883,740,242 |
| 2026-06-16 | 7548.78 | 7564.96 | 7508.68 | 7511.35 | -0.57% | 5,286,219,167 |
| 2026-06-15 | 7516.75 | 7577.92 | 7516.75 | 7554.29 | +1.65% | 5,674,677,571 |
| 2026-06-12 | 7410.85 | 7456.40 | 7363.01 | 7431.46 | +0.50% | 4,950,537,740 |
| 2026-06-11 | 7287.67 | 7412.68 | 7257.33 | 7394.30 | +1.75% | 5,658,925,760 |
| 2026-06-10 | 7350.54 | 7396.56 | 7265.93 | 7266.99 | -1.62% | 5,247,302,129 |
| 2026-06-09 | 7438.66 | 7483.15 | 7237.85 | 7386.65 | -0.26% | 6,006,396,405 |
| 2026-06-08 | 7440.57 | 7466.81 | 7395.13 | 7405.73 | +0.30% | 4,898,185,755 |
| 2026-06-05 | 7537.36 | 7541.81 | 7368.63 | 7383.74 | -2.64% | 5,591,290,468 |
| 2026-06-04 | 7516.54 | 7598.19 | 7516.54 | 7584.31 | +0.41% | 5,398,910,673 |
| 2026-06-03 | 7605.31 | 7605.35 | 7551.22 | 7553.68 | -0.74% | 5,753,864,786 |
| 2026-06-02 | 7595.40 | 7620.90 | 7582.99 | 7609.78 | +0.13% | 5,904,418,836 |
| 2026-06-01 | 7582.29 | 7617.66 | 7562.61 | 7599.96 | +0.26% | 6,583,966,219 |
| 2026-05-29 | 7579.33 | 7599.38 | 7563.55 | 7580.06 | +0.22% | 7,858,291,826 |
| 2026-05-28 | 7519.82 | 7568.72 | 7508.04 | 7563.63 | +0.58% | 5,494,865,372 |
| 2026-05-27 | 7526.01 | 7530.72 | 7499.72 | 7520.36 | +0.02% | 5,524,258,457 |
| 2026-05-26 | 7511.79 | 7539.09 | 7501.10 | 7519.12 | +0.61% | 5,496,060,282 |
| 2026-05-22 | 7468.82 | 7506.32 | 7463.29 | 7473.47 | +0.37% | 4,952,447,640 |
| 2026-05-21 | 7410.78 | 7465.96 | 7389.48 | 7445.72 | +0.17% | 5,440,626,238 |
| 2026-05-20 | 7369.19 | 7435.69 | 7357.46 | 7432.97 | +1.08% | 5,384,150,539 |
| 2026-05-19 | 7375.75 | 7395.32 | 7333.68 | 7353.61 | -0.67% | 5,441,143,421 |
| 2026-05-18 | 7415.07 | 7434.06 | 7353.17 | 7403.05 | -0.07% | 5,489,508,446 |
| 2026-05-15 | 7445.11 | 7454.85 | 7397.50 | 7408.50 | -1.24% | 5,582,071,555 |
| 2026-05-14 | 7454.40 | 7517.12 | 7454.40 | 7501.24 | +0.77% | 5,267,055,846 |
| 2026-05-13 | 7409.12 | 7460.04 | 7375.13 | 7444.25 | +0.58% | 5,716,605,509 |
| 2026-05-12 | 7390.63 | 7409.57 | 7338.54 | 7400.96 | -0.16% | 5,624,798,652 |
| 2026-05-11 | 7385.31 | 7428.97 | 7384.20 | 7412.84 | +0.19% | 5,821,918,548 |
| 2026-05-08 | 7362.97 | 7401.50 | 7362.97 | 7398.93 | +0.84% | 5,302,744,514 |
| 2026-05-07 | 7376.78 | 7385.02 | 7321.25 | 7337.11 | -0.38% | 6,237,048,355 |
| 2026-05-06 | 7294.14 | 7369.22 | 7294.14 | 7365.12 | +1.46% | 6,579,649,791 |
| 2026-05-05 | 7233.62 | 7273.26 | 7233.62 | 7259.22 | +0.81% | 5,279,760,000 |
| 2026-05-04 | 7228.38 | 7244.54 | 7174.12 | 7200.75 | -0.41% | 5,215,480,000 |
| 2026-05-01 | 7234.54 | 7272.52 | 7229.32 | 7230.12 | +0.29% | 4,847,390,000 |
| 2026-04-30 | 7161.75 | 7219.83 | 7126.15 | 7209.01 | +1.02% | 5,723,790,000 |
| 2026-04-29 | 7131.61 | 7145.63 | 7107.86 | 7135.95 | -0.04% | 5,123,100,000 |
| 2026-04-28 | 7133.74 | 7152.52 | 7115.17 | 7138.80 | -0.49% | 4,900,650,000 |
| 2026-04-27 | 7152.72 | 7178.74 | 7146.72 | 7173.91 | +0.12% | 4,783,750,000 |
| 2026-04-24 | 7136.48 | 7168.59 | 7112.82 | 7165.08 | +0.80% | 4,608,830,000 |
| 2026-04-23 | 7118.80 | 7147.78 | 7046.55 | 7108.40 | -0.41% | 5,307,260,000 |
| 2026-04-22 | 7102.91 | 7138.64 | 7102.91 | 7137.90 | +1.05% | 4,919,460,000 |
| 2026-04-21 | 7122.64 | 7137.27 | 7050.20 | 7064.01 | -0.63% | 5,160,270,000 |
| 2026-04-20 | 7117.05 | 7122.65 | 7084.41 | 7109.14 | -0.24% | 4,661,130,000 |
| 2026-04-17 | 7074.55 | 7147.52 | 7074.55 | 7126.06 | +1.20% | 6,145,300,000 |
| 2026-04-16 | 7037.78 | 7051.23 | 7008.52 | 7041.28 | +0.26% | 5,173,650,000 |
| 2026-04-15 | 6978.17 | 7026.24 | 6967.13 | 7022.95 | +0.80% | 5,278,610,000 |
| 2026-04-14 | 6910.20 | 6969.42 | 6905.17 | 6967.38 | +1.18% | 5,032,380,000 |
| 2026-04-13 | 6806.47 | 6887.00 | 6790.02 | 6886.24 | +1.02% | 4,785,840,000 |
| 2026-04-10 | 6839.24 | 6845.77 | 6808.46 | 6816.89 | -0.11% | 4,393,220,000 |
| 2026-04-09 | 6783.69 | 6835.31 | 6761.55 | 6824.66 | +0.62% | 4,912,410,000 |
| 2026-04-08 | 6754.36 | 6793.50 | 6740.28 | 6782.81 | +2.51% | 5,904,880,000 |
| 2026-04-07 | 6601.93 | 6618.26 | 6534.55 | 6616.85 | +0.08% | 4,555,680,000 |
| 2026-04-06 | 6587.66 | 6618.13 | 6579.72 | 6611.83 | +0.44% | 3,906,440,000 |
| 2026-04-02 | 6512.61 | 6601.91 | 6474.94 | 6582.69 | +0.11% | 4,740,740,000 |
| 2026-04-01 | 6556.56 | 6609.67 | 6554.29 | 6575.32 | +0.72% | 5,637,260,000 |
| 2026-03-31 | 6395.88 | 6539.05 | 6395.88 | 6528.52 | +2.91% | 6,396,100,000 |
| 2026-03-30 | 6403.37 | 6427.31 | 6316.91 | 6343.72 | -0.39% | 5,458,640,000 |
| 2026-03-27 | 6453.89 | 6453.89 | 6356.08 | 6368.85 | -1.67% | 5,303,490,000 |
| 2026-03-26 | 6555.86 | 6573.22 | 6473.79 | 6477.16 | -1.74% | 4,845,560,000 |
| 2026-03-25 | 6598.35 | 6633.94 | 6568.41 | 6591.90 | +0.54% | 4,936,720,000 |
| 2026-03-24 | 6552.09 | 6595.75 | 6525.11 | 6556.37 | -0.37% | 5,278,580,000 |
| 2026-03-23 | 6574.96 | 6651.62 | 6565.55 | 6581.00 | +1.15% | 6,020,650,000 |
| 2026-03-20 | 6594.66 | 6594.66 | 6473.52 | 6506.48 | -1.51% | 10,025,820,000 |
| 2026-03-19 | 6583.12 | 6636.74 | 6557.82 | 6606.49 | -0.27% | 5,973,390,000 |
| 2026-03-18 | 6697.16 | 6705.18 | 6621.66 | 6624.70 | -1.36% | 5,275,480,000 |
| 2026-03-17 | 6722.35 | 6754.30 | 6710.80 | 6716.09 | +0.25% | 5,063,390,000 |
| 2026-03-16 | 6674.37 | 6729.79 | 6674.37 | 6699.38 | +1.01% | 5,176,290,000 |
| 2026-03-13 | 6673.49 | 6733.30 | 6623.92 | 6632.19 | -0.61% | 5,337,120,000 |
| 2026-03-12 | 6740.88 | 6740.88 | 6670.40 | 6672.62 | -1.52% | 6,292,170,000 |
| 2026-03-11 | 6790.09 | 6811.15 | 6745.59 | 6775.80 | -0.08% | 5,511,090,000 |
| 2026-03-10 | 6796.56 | 6845.08 | 6759.74 | 6781.48 | -0.21% | 5,944,950,000 |
| 2026-03-09 | 6699.80 | 6810.44 | 6636.04 | 6795.99 | +0.83% | 6,709,410,000 |
| 2026-03-06 | 6769.03 | 6773.42 | 6711.56 | 6740.02 | -1.33% | 5,793,120,000 |
| 2026-03-05 | 6851.08 | 6870.43 | 6770.78 | 6830.71 | -0.56% | 5,989,300,000 |
| 2026-03-04 | 6831.69 | 6885.94 | 6811.64 | 6869.50 | +0.78% | 5,252,170,000 |
| 2026-03-03 | 6800.26 | 6840.05 | 6710.42 | 6816.63 | -0.94% | 6,442,080,000 |
| 2026-03-02 | 6824.36 | 6901.01 | 6796.85 | 6881.62 | +0.04% | 6,079,080,000 |
| 2026-02-27 | 6856.54 | 6882.96 | 6831.74 | 6878.88 | -0.43% | 6,665,660,000 |
| 2026-02-26 | 6944.74 | 6947.25 | 6859.73 | 6908.86 | -0.54% | 5,889,550,000 |
| 2026-02-25 | 6915.15 | 6952.51 | 6915.15 | 6946.13 | +0.81% | 5,328,060,000 |
| 2026-02-24 | 6837.37 | 6899.17 | 6815.43 | 6890.07 | +0.77% | 5,266,090,000 |
| 2026-02-23 | 6901.25 | 6916.96 | 6819.82 | 6837.75 | -1.04% | 5,638,350,000 |
| 2026-02-20 | 6843.26 | 6915.86 | 6836.33 | 6909.51 | +0.69% | 5,432,480,000 |
| 2026-02-19 | 6861.34 | 6879.12 | 6833.06 | 6861.89 | -0.28% | 5,151,690,000 |
| 2026-02-18 | 6855.48 | 6909.12 | 6849.66 | 6881.31 | +0.56% | 5,098,160,000 |
| 2026-02-17 | 6819.86 | 6866.99 | 6775.50 | 6843.22 | +0.10% | 5,418,480,000 |
| 2026-02-13 | 6834.27 | 6881.96 | 6794.55 | 6836.17 | +0.05% | 5,718,360,000 |
| 2026-02-12 | 6957.54 | 6973.22 | 6824.04 | 6832.76 | -1.57% | 7,118,700,000 |
| 2026-02-11 | 6976.48 | 6993.48 | 6911.97 | 6941.47 | -0.00% | 6,175,510,000 |
| 2026-02-10 | 6974.49 | 6986.83 | 6937.53 | 6941.81 | -0.33% | 5,595,950,000 |
| 2026-02-09 | 6917.26 | 6980.10 | 6905.87 | 6964.82 | +0.47% | 5,650,260,000 |
| 2026-02-06 | 6816.74 | 6944.89 | 6816.74 | 6932.30 | +1.97% | 6,283,680,000 |
| 2026-02-05 | 6837.39 | 6857.85 | 6780.13 | 6798.40 | -1.23% | 6,989,120,000 |
| 2026-02-04 | 6924.50 | 6936.09 | 6838.80 | 6882.72 | -0.51% | 7,475,750,000 |
| 2026-02-03 | 6985.45 | 6993.08 | 6862.05 | 6917.81 | -0.84% | 7,017,660,000 |
| 2026-02-02 | 6916.64 | 6991.92 | 6914.34 | 6976.44 | +0.54% | 5,772,050,000 |
| 2026-01-30 | 6947.27 | 6964.09 | 6893.48 | 6939.03 | -0.43% | 6,697,340,000 |
| 2026-01-29 | 6977.74 | 6992.84 | 6870.80 | 6969.01 | -0.13% | 6,877,780,000 |
| 2026-01-28 | 7002.00 | 7002.28 | 6963.46 | 6978.03 | -0.01% | 5,507,670,000 |
| 2026-01-27 | 6965.96 | 6988.82 | 6958.83 | 6978.60 | +0.41% | 5,331,720,000 |
| 2026-01-26 | 6923.23 | 6964.66 | 6921.60 | 6950.23 | +0.50% | 4,968,050,000 |
| 2026-01-23 | 6907.85 | 6932.96 | 6895.50 | 6915.61 | +0.03% | 4,871,930,000 |
| 2026-01-22 | 6914.44 | 6934.75 | 6893.62 | 6913.35 | +0.55% | 5,307,580,000 |
| 2026-01-21 | 6810.71 | 6910.39 | 6804.96 | 6875.62 | +1.16% | 5,835,520,000 |
| 2026-01-20 | 6865.24 | 6871.17 | 6789.05 | 6796.86 | -2.06% | 5,769,500,000 |
| 2026-01-16 | 6960.54 | 6967.30 | 6925.09 | 6940.01 | -0.06% | 5,356,550,000 |
| 2026-01-15 | 6969.46 | 6979.34 | 6937.93 | 6944.47 | +0.26% | 5,114,050,000 |
| 2026-01-14 | 6937.41 | 6941.30 | 6885.74 | 6926.60 | -0.53% | 5,530,830,000 |
| 2026-01-13 | 6977.41 | 6985.83 | 6938.77 | 6963.74 | -0.19% | 5,091,730,000 |
| 2026-01-12 | 6944.12 | 6986.33 | 6934.07 | 6977.27 | +0.16% | 5,019,040,000 |
| 2026-01-09 | 6927.83 | 6978.36 | 6917.64 | 6966.28 | +0.65% | 5,163,900,000 |
| 2026-01-08 | 6914.11 | 6931.28 | 6899.33 | 6921.46 | +0.01% | 5,333,200,000 |
| 2026-01-07 | 6945.07 | 6965.69 | 6919.19 | 6920.93 | -0.34% | 5,214,480,000 |
| 2026-01-06 | 6908.03 | 6948.69 | 6904.02 | 6944.82 | +0.62% | 5,509,680,000 |
| 2026-01-05 | 6892.19 | 6920.38 | 6891.56 | 6902.05 | +0.64% | 5,771,930,000 |
| 2026-01-02 | 6878.11 | 6894.87 | 6824.31 | 6858.47 | +0.19% | 4,184,120,000 |
| 2025-12-31 | 6898.82 | 6901.42 | 6844.55 | 6845.50 | -0.74% | 3,261,830,000 |
| 2025-12-30 | 6900.44 | 6913.25 | 6893.47 | 6896.24 | -0.14% | 3,309,930,000 |
| 2025-12-29 | 6903.60 | 6920.21 | 6888.76 | 6905.74 | -0.35% | 3,541,750,000 |
| 2025-12-26 | 6936.02 | 6945.77 | 6921.60 | 6929.94 | -0.03% | 2,586,550,000 |
| 2025-12-24 | 6904.91 | 6937.32 | 6904.91 | 6932.05 | +0.32% | 1,798,270,000 |
| 2025-12-23 | 6872.41 | 6910.88 | 6868.81 | 6909.79 | +0.46% | 3,820,560,000 |
| 2025-12-22 | 6865.21 | 6882.03 | 6855.74 | 6878.49 | +0.64% | 4,465,030,000 |
| 2025-12-19 | 6792.62 | 6840.02 | 6792.62 | 6834.50 | +0.88% | 8,554,470,000 |
| 2025-12-18 | 6778.06 | 6816.13 | 6758.50 | 6774.76 | +0.79% | 5,101,190,000 |
| 2025-12-17 | 6802.88 | 6812.26 | 6720.43 | 6721.43 | -1.16% | 5,122,120,000 |
| 2025-12-16 | 6800.12 | 6819.27 | 6759.74 | 6800.26 | -0.24% | 4,983,180,000 |
| 2025-12-15 | 6860.19 | 6861.59 | 6801.49 | 6816.51 | -0.16% | 4,975,600,000 |
| 2025-12-12 | 6886.85 | 6899.85 | 6801.79 | 6827.41 | -1.07% | 4,910,160,000 |
| 2025-12-11 | 6861.30 | 6903.46 | 6833.45 | 6901.00 | +0.21% | 5,021,060,000 |
| 2025-12-10 | 6833.49 | 6900.67 | 6824.69 | 6886.68 | +0.67% | 5,526,570,000 |
| 2025-12-09 | 6840.61 | 6864.92 | 6837.43 | 6840.51 | -0.09% | 4,508,050,000 |
| 2025-12-08 | 6875.20 | 6878.27 | 6827.19 | 6846.51 | -0.35% | 4,757,130,000 |
| 2025-12-05 | 6866.32 | 6895.78 | 6858.29 | 6870.40 | +0.19% | 4,944,560,000 |
| 2025-12-04 | 6866.47 | 6866.47 | 6827.12 | 6857.12 | +0.11% | 4,872,440,000 |
| 2025-12-03 | 6815.29 | 6862.42 | 6810.43 | 6849.72 | +0.30% | 4,736,780,000 |
| 2025-12-02 | 6830.96 | 6851.55 | 6806.71 | 6829.37 | +0.25% | 4,582,290,000 |
| 2025-12-01 | 6812.30 | 6843.65 | 6799.94 | 6812.63 | -0.53% | 4,549,370,000 |
| 2025-11-28 | 6822.52 | 6850.86 | 6819.75 | 6849.09 | +0.54% | 2,558,540,000 |
| 2025-11-26 | 6793.55 | 6831.44 | 6783.87 | 6812.61 | +0.69% | 4,485,000,000 |
| 2025-11-25 | 6697.03 | 6776.40 | 6659.98 | 6765.88 | +0.91% | 5,003,330,000 |
| 2025-11-24 | 6636.54 | 6715.75 | 6630.70 | 6705.12 | +1.55% | 6,039,740,000 |
| 2025-11-21 | 6555.77 | 6660.05 | 6521.92 | 6602.99 | +0.98% | 5,929,930,000 |
| 2025-11-20 | 6737.93 | 6770.35 | 6534.05 | 6538.76 | -1.56% | 5,596,080,000 |
| 2025-11-19 | 6625.84 | 6689.75 | 6603.50 | 6642.16 | +0.38% | 5,021,610,000 |
| 2025-11-18 | 6641.19 | 6666.63 | 6574.32 | 6617.32 | -0.83% | 5,159,390,000 |
| 2025-11-17 | 6713.61 | 6754.50 | 6638.90 | 6672.41 | -0.92% | 5,204,220,000 |
| 2025-11-14 | 6672.14 | 6774.31 | 6646.87 | 6734.11 | -0.05% | 5,042,660,000 |
| 2025-11-13 | 6826.47 | 6828.05 | 6724.72 | 6737.49 | -1.66% | 5,473,720,000 |
| 2025-11-12 | 6867.77 | 6869.91 | 6829.62 | 6850.92 | +0.06% | 5,293,610,000 |
| 2025-11-11 | 6815.64 | 6855.13 | 6806.87 | 6846.61 | +0.21% | 4,983,490,000 |
| 2025-11-10 | 6785.36 | 6841.32 | 6770.56 | 6832.43 | +1.54% | 5,366,050,000 |
| 2025-11-07 | 6696.18 | 6730.11 | 6631.44 | 6728.80 | +0.13% | 5,926,070,000 |
| 2025-11-06 | 6787.59 | 6796.68 | 6707.51 | 6720.32 | -1.12% | 6,051,900,000 |
| 2025-11-05 | 6769.77 | 6829.78 | 6763.11 | 6796.29 | +0.37% | 5,939,600,000 |
| 2025-11-04 | 6788.52 | 6820.21 | 6766.71 | 6771.55 | -1.17% | 5,739,510,000 |
| 2025-11-03 | 6882.32 | 6882.32 | 6820.62 | 6851.97 | +0.17% | 6,065,720,000 |
| 2025-10-31 | 6879.17 | 6879.17 | 6814.26 | 6840.20 | +0.26% | 6,398,280,000 |
| 2025-10-30 | 6860.50 | 6880.75 | 6820.69 | 6822.34 | -0.99% | 6,052,700,000 |
| 2025-10-29 | 6910.95 | 6920.34 | 6851.91 | 6890.59 | -0.00% | 6,280,130,000 |
| 2025-10-28 | 6897.74 | 6911.30 | 6870.73 | 6890.89 | +0.23% | 5,695,930,000 |
| 2025-10-27 | 6845.46 | 6877.28 | 6843.94 | 6875.16 | +1.23% | 5,290,650,000 |
| 2025-10-24 | 6772.07 | 6807.11 | 6772.07 | 6791.69 | +0.79% | 5,058,220,000 |
| 2025-10-23 | 6703.65 | 6749.53 | 6700.14 | 6738.44 | +0.58% | 5,565,750,000 |
| 2025-10-22 | 6741.34 | 6741.75 | 6655.69 | 6699.40 | -0.53% | 5,710,010,000 |
| 2025-10-21 | 6736.75 | 6752.16 | 6722.03 | 6735.35 | +0.00% | 5,245,020,000 |
| 2025-10-20 | 6690.05 | 6744.35 | 6690.05 | 6735.13 | +1.07% | 4,672,170,000 |
| 2025-10-17 | 6613.27 | 6678.88 | 6603.76 | 6664.01 | +0.53% | 5,358,120,000 |
| 2025-10-16 | 6689.02 | 6709.34 | 6593.99 | 6629.07 | -0.63% | 6,048,180,000 |
| 2025-10-15 | 6688.27 | 6724.12 | 6612.11 | 6671.06 | +0.40% | 5,633,060,000 |
| 2025-10-14 | 6602.49 | 6680.70 | 6555.07 | 6644.31 | -0.16% | 5,666,920,000 |
| 2025-10-13 | 6622.53 | 6668.68 | 6620.71 | 6654.72 | +1.56% | 5,303,960,000 |
| 2025-10-10 | 6740.49 | 6762.40 | 6550.78 | 6552.51 | -2.71% | 6,596,610,000 |
| 2025-10-09 | 6760.50 | 6764.58 | 6716.17 | 6735.11 | -0.28% | 5,385,020,000 |
| 2025-10-08 | 6723.87 | 6755.64 | 6718.09 | 6753.72 | +0.58% | 5,383,130,000 |
| 2025-10-07 | 6746.14 | 6754.49 | 6699.96 | 6714.59 | -0.38% | 5,546,150,000 |
| 2025-10-06 | 6733.86 | 6749.52 | 6717.78 | 6740.28 | +0.36% | 5,604,460,000 |
| 2025-10-03 | 6722.14 | 6750.87 | 6705.67 | 6715.79 | +0.01% | 5,713,110,000 |
| 2025-10-02 | 6731.31 | 6731.94 | 6693.23 | 6715.35 | +0.06% | 5,416,130,000 |
| 2025-10-01 | 6664.92 | 6718.48 | 6656.20 | 6711.20 | +0.34% | 6,037,950,000 |
| 2025-09-30 | 6656.19 | 6691.25 | 6641.00 | 6688.46 | +0.41% | 6,057,210,000 |
| 2025-09-29 | 6661.58 | 6677.31 | 6644.49 | 6661.21 | +0.26% | 5,358,760,000 |
| 2025-09-26 | 6615.38 | 6648.97 | 6604.43 | 6643.70 | +0.59% | 5,103,110,000 |
| 2025-09-25 | 6608.19 | 6619.00 | 6569.22 | 6604.72 | -0.50% | 5,874,670,000 |
| 2025-09-24 | 6669.79 | 6672.66 | 6621.76 | 6637.97 | -0.28% | 5,459,180,000 |
| 2025-09-23 | 6692.44 | 6699.52 | 6645.58 | 6656.92 | -0.55% | 5,633,620,000 |
| 2025-09-22 | 6654.28 | 6698.88 | 6648.07 | 6693.75 | +0.44% | 5,642,620,000 |
| 2025-09-19 | 6647.11 | 6671.82 | 6630.31 | 6664.36 | +0.49% | 9,125,960,000 |
| 2025-09-18 | 6626.85 | 6656.80 | 6611.89 | 6631.96 | +0.48% | 5,292,400,000 |
| 2025-09-17 | 6604.87 | 6624.39 | 6551.15 | 6600.35 | -0.10% | 5,805,340,000 |
| 2025-09-16 | 6624.13 | 6626.99 | 6600.11 | 6606.76 | -0.13% | 5,359,510,000 |
| 2025-09-15 | 6603.49 | 6619.62 | 6602.07 | 6615.28 | +0.47% | 5,045,020,000 |
| 2025-09-12 | 6590.66 | 6600.21 | 6579.49 | 6584.29 | -0.05% | 4,641,640,000 |
| 2025-09-11 | 6554.41 | 6592.89 | 6545.80 | 6587.47 | +0.85% | 5,426,460,000 |
| 2025-09-10 | 6550.29 | 6555.97 | 6516.34 | 6532.04 | +0.30% | 5,253,010,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+4.35%). Pire mois : Mars (-0.73%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-08
Réponses rapides
Quel est le dernier cours de clôture de S P 500 (GSPC.INDX) ?
7673.52 le 2026-09-08, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GSPC.INDX ?
Plus haut à 7816.70 et plus bas à 6316.91 sur les 52 dernières semaines, au 2026-09-08.
Quel est historiquement le mois le plus fort et le plus faible de S P 500 ?
Historiquement, le mois le plus fort de GSPC.INDX a été Nov (moyenne +4.35%) et le plus faible Mars (moyenne -0.73%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 923 bougies quotidiennes du data lake Closelook.