The closing price for the S&P 500 (GSPC) between 2006 and 2008 was $903.25, on December 31, 2008. It was down 27.6% in that time. The latest price is $6,636.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $872.37 | $910.32 | $857.07 | $903.25 | 11,124,170,000 |
Week of December 22 2008 | $887.20 | $887.37 | $857.09 | $872.80 | 12,348,420,000 |
Week of December 15 2008 | $881.07 | $918.85 | $857.72 | $887.88 | 29,279,860,000 |
Week of December 08 2008 | $882.71 | $918.57 | $851.35 | $879.73 | 29,662,270,000 |
Week of December 01 2008 | $888.61 | $888.61 | $815.69 | $876.07 | 30,469,750,000 |
Week of November 24 2008 | $801.20 | $896.25 | $801.20 | $896.24 | 23,366,260,000 |
Week of November 17 2008 | $873.23 | $882.29 | $741.02 | $800.03 | 36,745,200,000 |
Week of November 10 2008 | $936.75 | $951.95 | $818.69 | $873.29 | 29,064,670,000 |
Week of November 03 2008 | $968.67 | $1,007.51 | $899.73 | $930.99 | 26,484,080,000 |
Week of October 27 2008 | $874.28 | $984.38 | $845.27 | $968.75 | 32,302,980,000 |
Week of October 20 2008 | $943.51 | $985.44 | $852.85 | $876.77 | 30,185,400,000 |
Week of October 13 2008 | $912.75 | $1,044.31 | $865.83 | $940.55 | 36,533,970,000 |
Week of October 06 2008 | $1,097.56 | $1,097.56 | $839.80 | $899.22 | 42,016,790,000 |
Week of September 29 2008 | $1,209.07 | $1,209.07 | $1,098.14 | $1,099.23 | 31,026,630,000 |
Week of September 22 2008 | $1,255.37 | $1,255.37 | $1,179.79 | $1,213.27 | 26,635,470,000 |
Week of September 15 2008 | $1,250.92 | $1,265.12 | $1,133.50 | $1,255.08 | 46,641,070,000 |
Week of September 08 2008 | $1,249.50 | $1,274.42 | $1,211.54 | $1,251.70 | 34,417,920,000 |
Week of September 01 2008 | $1,287.83 | $1,303.04 | $1,217.23 | $1,242.31 | 20,070,120,000 |
Week of August 25 2008 | $1,290.47 | $1,300.68 | $1,263.21 | $1,282.83 | 17,650,180,000 |
Week of August 18 2008 | $1,298.14 | $1,300.22 | $1,261.16 | $1,292.20 | 20,317,740,000 |
Week of August 11 2008 | $1,294.42 | $1,313.15 | $1,274.86 | $1,298.20 | 22,672,020,000 |
Week of August 04 2008 | $1,253.27 | $1,297.85 | $1,247.45 | $1,296.32 | 20,941,200,000 |
Week of July 28 2008 | $1,257.76 | $1,284.93 | $1,234.37 | $1,260.31 | 25,359,450,000 |
Week of July 21 2008 | $1,261.82 | $1,291.17 | $1,248.83 | $1,257.76 | 28,317,240,000 |
Week of July 14 2008 | $1,241.61 | $1,262.31 | $1,200.44 | $1,260.68 | 32,555,620,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
