sandp year by year

The average closing price for the S&P 500 (GSPC) all-time is $657.08. The latest price is $5,930.85.

DATE OPEN HIGH LOW CLOSE VOLUME
2024
$4,745.20
$6,099.97
$4,682.11
$5,930.85
970,151,949,674
2023
$3,853.29
$4,793.30
$3,794.33
$4,769.83
1,000,704,822,000
2022
$4,778.14
$4,818.62
$3,491.58
$3,839.50
1,006,412,624,621
2021
$3,764.61
$4,808.93
$3,662.71
$4,766.18
962,817,720,000
2020
$3,244.67
$3,760.20
$2,191.86
$3,756.07
1,244,659,670,000
2019
$2,476.96
$3,247.93
$2,443.96
$3,230.78
892,290,290,000
2018
$2,683.73
$2,940.91
$2,346.58
$2,506.85
906,717,990,000
2017
$2,251.57
$2,694.97
$2,245.13
$2,673.61
856,488,130,000
2016
$2,038.20
$2,277.53
$1,810.10
$2,238.83
984,118,470,000
2015
$2,058.90
$2,134.72
$1,867.01
$2,043.94
921,218,600,000
2014
$1,845.86
$2,093.55
$1,737.92
$2,058.90
845,405,230,000
2013
$1,426.19
$1,849.44
$1,426.19
$1,848.36
846,459,590,000
2012
$1,258.86
$1,474.51
$1,258.86
$1,426.19
907,919,280,000
2011
$1,257.62
$1,370.58
$1,074.77
$1,257.60
1,035,482,070,000
2010
$1,116.56
$1,262.60
$1,010.91
$1,257.64
1,151,481,590,000
2009
$902.99
$1,130.38
$666.79
$1,115.10
1,404,448,300,000
2008
$1,467.97
$1,471.77
$741.02
$903.25
1,273,405,400,000
2007
$1,418.03
$1,576.09
$1,363.98
$1,468.36
810,086,850,000
2006
$1,248.29
$1,431.81
$1,219.29
$1,418.30
601,022,760,000
2005
$1,211.92
$1,275.80
$1,136.15
$1,248.29
483,815,720,000
2004
$1,111.92
$1,217.33
$1,060.72
$1,211.92
358,647,350,000
2003
$879.82
$1,112.56
$788.90
$1,111.92
348,881,650,000
2002
$1,148.08
$1,176.97
$768.63
$879.82
360,114,650,000
2001
$1,320.28
$1,383.37
$944.75
$1,148.08
305,552,780,000
2000
$1,469.25
$1,552.87
$1,254.07
$1,320.28
260,691,260,000
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.