The closing price for the S&P 500 (GSPC) in September 2000 was $1,436.51, on September 29, 2000. It was down 5.3% for the month. The latest price is $7,703.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $1,458.29 | $1,458.29 | $1,436.29 | $1,436.51 | 1,197,100,000 |
September 28 2000 | $1,426.57 | $1,461.69 | $1,425.78 | $1,458.29 | 1,206,200,000 |
September 27 2000 | $1,427.21 | $1,437.22 | $1,419.44 | $1,426.57 | 1,174,700,000 |
September 26 2000 | $1,439.03 | $1,448.04 | $1,425.25 | $1,427.21 | 1,106,600,000 |
September 25 2000 | $1,448.72 | $1,457.42 | $1,435.93 | $1,439.03 | 982,400,000 |
September 22 2000 | $1,449.05 | $1,449.05 | $1,421.88 | $1,448.72 | 1,185,500,000 |
September 21 2000 | $1,451.34 | $1,452.77 | $1,436.30 | $1,449.05 | 1,105,400,000 |
September 20 2000 | $1,459.90 | $1,460.49 | $1,430.95 | $1,451.34 | 1,104,000,000 |
September 19 2000 | $1,444.51 | $1,461.16 | $1,444.51 | $1,459.90 | 1,024,900,000 |
September 18 2000 | $1,465.81 | $1,467.77 | $1,441.92 | $1,444.51 | 962,500,000 |
September 15 2000 | $1,480.87 | $1,480.96 | $1,460.22 | $1,465.81 | 1,268,400,000 |
September 14 2000 | $1,484.91 | $1,494.16 | $1,476.73 | $1,480.87 | 1,014,000,000 |
September 13 2000 | $1,481.99 | $1,487.45 | $1,473.61 | $1,484.91 | 1,068,300,000 |
September 12 2000 | $1,489.26 | $1,496.93 | $1,479.67 | $1,481.99 | 991,200,000 |
September 11 2000 | $1,494.50 | $1,506.76 | $1,483.01 | $1,489.26 | 899,300,000 |
September 08 2000 | $1,502.51 | $1,502.51 | $1,489.88 | $1,494.50 | 961,000,000 |
September 07 2000 | $1,492.25 | $1,505.34 | $1,492.25 | $1,502.51 | 985,500,000 |
September 06 2000 | $1,507.08 | $1,512.61 | $1,492.12 | $1,492.25 | 995,100,000 |
September 05 2000 | $1,520.77 | $1,520.77 | $1,504.21 | $1,507.08 | 838,500,000 |
September 01 2000 | $1,517.68 | $1,530.09 | $1,515.53 | $1,520.77 | 767,700,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.