The closing price for the S&P 500 (GSPC) between 1950 and 2000 was $1,320.28, on December 29, 2000. It was up 7,824.8% in that time. The latest price is $5,930.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $1,314.95 | $1,389.05 | $1,254.07 | $1,320.28 | 23,610,800,000 |
November 2000 | $1,429.40 | $1,438.46 | $1,294.90 | $1,314.95 | 20,532,300,000 |
October 2000 | $1,436.52 | $1,454.82 | $1,305.79 | $1,429.40 | 25,951,400,000 |
September 2000 | $1,517.68 | $1,530.09 | $1,419.44 | $1,436.51 | 20,838,300,000 |
August 2000 | $1,430.83 | $1,525.21 | $1,425.43 | $1,517.68 | 20,363,700,000 |
July 2000 | $1,454.60 | $1,517.32 | $1,413.89 | $1,430.83 | 19,089,100,000 |
June 2000 | $1,420.60 | $1,488.93 | $1,420.60 | $1,454.60 | 21,738,300,000 |
May 2000 | $1,452.43 | $1,481.51 | $1,361.09 | $1,420.60 | 19,898,300,000 |
April 2000 | $1,498.58 | $1,527.19 | $1,339.40 | $1,452.43 | 20,106,460,000 |
March 2000 | $1,366.42 | $1,552.87 | $1,346.62 | $1,498.58 | 26,156,200,000 |
February 2000 | $1,394.46 | $1,444.55 | $1,325.07 | $1,366.42 | 20,912,000,000 |
January 2000 | $1,469.25 | $1,478.00 | $1,350.14 | $1,394.46 | 21,494,400,000 |
December 1999 | $1,388.91 | $1,473.10 | $1,387.38 | $1,469.25 | 19,640,690,000 |
November 1999 | $1,362.93 | $1,425.31 | $1,346.41 | $1,388.91 | 18,384,820,000 |
October 1999 | $1,282.71 | $1,373.17 | $1,233.70 | $1,362.93 | 18,832,000,000 |
September 1999 | $1,320.41 | $1,361.39 | $1,256.26 | $1,282.71 | 16,438,700,000 |
August 1999 | $1,328.72 | $1,382.84 | $1,267.73 | $1,320.41 | 15,818,550,000 |
July 1999 | $1,372.71 | $1,420.33 | $1,328.49 | $1,328.72 | 15,332,930,000 |
June 1999 | $1,301.84 | $1,372.93 | $1,277.47 | $1,372.71 | 16,079,170,000 |
May 1999 | $1,335.18 | $1,375.98 | $1,277.31 | $1,301.84 | 15,880,260,000 |
April 1999 | $1,286.37 | $1,371.56 | $1,282.56 | $1,335.18 | 18,523,200,000 |
March 1999 | $1,238.33 | $1,323.82 | $1,216.03 | $1,286.37 | 18,002,500,000 |
February 1999 | $1,279.64 | $1,283.84 | $1,211.89 | $1,238.33 | 14,555,860,000 |
January 1999 | $1,229.23 | $1,280.37 | $1,205.46 | $1,279.64 | 16,213,500,000 |
December 1998 | $1,163.63 | $1,244.93 | $1,136.89 | $1,229.23 | 15,181,450,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
