The average closing price for the S&P 500 (GSPC) in November 2004 was $1,168.94. It was up 3.9% for the month. The latest price is $5,614.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2004 | $1,178.57 | $1,178.66 | $1,173.81 | $1,173.82 | 1,553,500,000 |
November 29 2004 | $1,182.65 | $1,186.94 | $1,172.37 | $1,178.57 | 1,378,500,000 |
November 26 2004 | $1,181.76 | $1,186.62 | $1,181.08 | $1,182.65 | 504,580,000 |
November 24 2004 | $1,176.94 | $1,182.46 | $1,176.94 | $1,181.76 | 1,149,600,000 |
November 23 2004 | $1,177.24 | $1,179.52 | $1,171.41 | $1,176.94 | 1,428,300,000 |
November 22 2004 | $1,170.34 | $1,178.18 | $1,167.89 | $1,177.24 | 1,392,700,000 |
November 19 2004 | $1,183.55 | $1,184.00 | $1,169.19 | $1,170.34 | 1,526,600,000 |
November 18 2004 | $1,181.94 | $1,184.90 | $1,180.15 | $1,183.55 | 1,456,700,000 |
November 17 2004 | $1,175.43 | $1,188.46 | $1,175.43 | $1,181.94 | 1,684,200,000 |
November 16 2004 | $1,183.81 | $1,183.81 | $1,175.32 | $1,175.43 | 1,364,400,000 |
November 15 2004 | $1,184.17 | $1,184.48 | $1,179.85 | $1,183.81 | 1,453,300,000 |
November 12 2004 | $1,173.48 | $1,184.17 | $1,171.43 | $1,184.17 | 1,531,600,000 |
November 11 2004 | $1,162.91 | $1,174.80 | $1,162.91 | $1,173.48 | 1,393,000,000 |
November 10 2004 | $1,164.08 | $1,169.25 | $1,162.51 | $1,162.91 | 1,504,300,000 |
November 09 2004 | $1,164.89 | $1,168.96 | $1,162.48 | $1,164.08 | 1,450,800,000 |
November 08 2004 | $1,166.17 | $1,166.77 | $1,162.32 | $1,164.89 | 1,358,700,000 |
November 05 2004 | $1,161.67 | $1,170.87 | $1,160.66 | $1,166.17 | 1,724,400,000 |
November 04 2004 | $1,143.20 | $1,161.67 | $1,142.34 | $1,161.67 | 1,782,700,000 |
November 03 2004 | $1,130.54 | $1,147.57 | $1,130.54 | $1,143.20 | 1,767,500,000 |
November 02 2004 | $1,130.51 | $1,140.48 | $1,128.12 | $1,130.56 | 1,659,000,000 |
November 01 2004 | $1,130.20 | $1,133.41 | $1,127.60 | $1,130.51 | 1,395,900,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
