s and p 500 total return indices monthly adjusted closing price for 1970

The average closing price for the S&P 500 (GSPC) in 1970 was $83.15. It was down 0.9% for the year. The latest price is $5,638.77.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1970
$87.47
$92.99
$86.11
$92.15
335,240,000
November 1970
$83.51
$87.60
$82.23
$87.20
230,290,000
October 1970
$84.32
$87.75
$82.29
$83.25
261,370,000
September 1970
$80.95
$84.99
$79.95
$84.30
303,290,000
August 1970
$77.02
$82.47
$74.13
$81.52
218,690,000
July 1970
$72.94
$79.03
$70.69
$78.05
227,740,000
June 1970
$77.84
$79.96
$72.25
$72.72
226,420,000
May 1970
$81.44
$82.32
$68.61
$76.55
258,220,000
April 1970
$90.07
$90.70
$79.31
$81.52
223,120,000
March 1970
$89.71
$91.07
$86.19
$89.63
212,880,000
February 1970
$85.75
$90.33
$84.64
$89.50
228,380,000
January 1970
$93.00
$94.25
$84.42
$85.02
221,090,000
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.