s and p 500 total return indices monthly adjusted closing price for 1973

The average closing price for the S&P 500 (GSPC) in 1973 was $107.44. It was down 18.1% for the year. The latest price is $5,638.77.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1973
$93.90
$99.09
$91.05
$97.55
384,380,000
November 1973
$107.69
$109.20
$94.88
$95.96
399,900,000
October 1973
$108.21
$112.82
$107.08
$108.29
422,900,000
September 1973
$104.51
$110.45
$102.13
$108.43
329,070,000
August 1973
$106.83
$108.17
$99.74
$104.25
274,460,000
July 1973
$102.90
$111.04
$100.44
$108.22
307,780,000
June 1973
$103.93
$109.52
$101.45
$104.26
268,700,000
May 1973
$107.10
$112.25
$101.36
$104.95
337,260,000
April 1973
$110.18
$113.65
$105.44
$106.97
277,990,000
March 1973
$111.05
$115.61
$107.41
$111.52
343,400,000
February 1973
$114.76
$118.98
$109.80
$111.68
318,190,000
January 1973
$119.10
$121.74
$114.97
$116.03
393,750,000
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.