s and p 500 total return indices monthly adjusted closing price for 1976

The average closing price for the S&P 500 (GSPC) in 1976 was $102.04. It was up 18.2% for the year. The latest price is $5,638.77.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1976
$102.49
$107.82
$101.62
$107.46
534,550,000
November 1976
$103.10
$103.78
$98.18
$102.10
381,020,000
October 1976
$104.17
$105.75
$99.21
$102.90
361,390,000
September 1976
$104.06
$108.72
$102.60
$105.24
414,750,000
August 1976
$103.19
$105.41
$100.43
$102.91
346,680,000
July 1976
$103.59
$106.78
$102.31
$103.44
393,760,000
June 1976
$99.85
$105.07
$97.97
$104.28
417,230,000
May 1976
$100.92
$103.99
$98.26
$100.18
355,910,000
April 1976
$102.24
$104.63
$99.57
$101.64
392,260,000
March 1976
$100.02
$104.39
$98.23
$102.77
529,600,000
February 1976
$100.87
$103.07
$98.50
$99.71
596,130,000
January 1976
$90.90
$101.99
$89.81
$100.86
635,830,000
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.