s and p 500 total return indices monthly adjusted closing price for 1972

The average closing price for the S&P 500 (GSPC) in 1972 was $109.13. It was up 16.1% for the year. The latest price is $5,638.77.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1972
$117.38
$119.79
$114.63
$118.05
344,730,000
November 1972
$112.67
$117.91
$111.32
$116.67
405,570,000
October 1972
$110.16
$112.26
$106.27
$111.58
317,300,000
September 1972
$111.51
$112.12
$107.35
$110.55
246,190,000
August 1972
$108.40
$113.45
$107.06
$111.09
356,930,000
July 1972
$107.49
$110.27
$104.43
$107.39
288,900,000
June 1972
$109.69
$110.51
$105.94
$107.14
314,510,000
May 1972
$106.69
$111.48
$103.83
$109.53
335,850,000
April 1972
$107.48
$111.11
$106.18
$107.67
367,990,000
March 1972
$107.35
$109.75
$105.86
$107.20
403,650,000
February 1972
$104.01
$107.16
$103.10
$106.57
376,260,000
January 1972
$101.67
$105.00
$100.87
$103.94
379,490,000
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.