The closing price for the S&P 500 (GSPC) in April 2005 was $1,156.85, on April 29, 2005. It was down 2% for the month. The latest price is $6,966.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $1,143.22 | $1,156.97 | $1,139.19 | $1,156.85 | 2,362,360,000 |
April 28 2005 | $1,156.38 | $1,156.38 | $1,143.22 | $1,143.22 | 2,182,270,000 |
April 27 2005 | $1,151.74 | $1,159.87 | $1,144.42 | $1,156.38 | 2,151,520,000 |
April 26 2005 | $1,162.10 | $1,164.80 | $1,151.83 | $1,151.83 | 1,959,740,000 |
April 25 2005 | $1,152.12 | $1,164.05 | $1,152.12 | $1,162.10 | 1,795,030,000 |
April 22 2005 | $1,159.95 | $1,159.95 | $1,142.95 | $1,152.12 | 2,045,880,000 |
April 21 2005 | $1,137.50 | $1,159.95 | $1,137.50 | $1,159.95 | 2,308,560,000 |
April 20 2005 | $1,152.78 | $1,155.50 | $1,136.15 | $1,137.50 | 2,217,050,000 |
April 19 2005 | $1,145.98 | $1,154.67 | $1,145.98 | $1,152.78 | 2,142,700,000 |
April 18 2005 | $1,142.62 | $1,148.92 | $1,139.80 | $1,145.98 | 2,180,670,000 |
April 15 2005 | $1,162.05 | $1,162.05 | $1,141.92 | $1,142.62 | 2,689,960,000 |
April 14 2005 | $1,173.79 | $1,174.67 | $1,161.70 | $1,162.05 | 2,355,040,000 |
April 13 2005 | $1,187.76 | $1,187.76 | $1,171.40 | $1,173.79 | 2,049,740,000 |
April 12 2005 | $1,181.21 | $1,190.17 | $1,170.85 | $1,187.76 | 1,979,830,000 |
April 11 2005 | $1,181.20 | $1,184.07 | $1,178.69 | $1,181.21 | 1,525,310,000 |
April 08 2005 | $1,191.14 | $1,191.75 | $1,181.13 | $1,181.20 | 1,661,330,000 |
April 07 2005 | $1,184.07 | $1,191.88 | $1,183.81 | $1,191.14 | 1,900,620,000 |
April 06 2005 | $1,181.39 | $1,189.34 | $1,181.39 | $1,184.07 | 1,797,400,000 |
April 05 2005 | $1,176.12 | $1,183.56 | $1,176.12 | $1,181.39 | 1,870,800,000 |
April 04 2005 | $1,172.79 | $1,178.61 | $1,167.72 | $1,176.12 | 2,079,770,000 |
April 01 2005 | $1,180.59 | $1,189.80 | $1,169.91 | $1,172.92 | 2,168,690,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
