The closing price for the S&P 500 (GSPC) in March 2000 was $1,498.58, on March 31, 2000. It was up 9.7% for the month. The latest price is $7,398.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $1,487.92 | $1,519.81 | $1,484.38 | $1,498.58 | 1,227,400,000 |
March 30 2000 | $1,508.52 | $1,517.38 | $1,474.63 | $1,487.92 | 1,193,400,000 |
March 29 2000 | $1,507.73 | $1,521.45 | $1,497.45 | $1,508.52 | 1,061,900,000 |
March 28 2000 | $1,523.86 | $1,527.36 | $1,507.09 | $1,507.73 | 959,100,000 |
March 27 2000 | $1,527.46 | $1,534.63 | $1,518.46 | $1,523.86 | 901,000,000 |
March 24 2000 | $1,527.35 | $1,552.87 | $1,516.83 | $1,527.46 | 1,052,200,000 |
March 23 2000 | $1,500.64 | $1,532.50 | $1,492.39 | $1,527.35 | 1,078,300,000 |
March 22 2000 | $1,493.87 | $1,505.08 | $1,487.33 | $1,500.64 | 1,075,000,000 |
March 21 2000 | $1,456.63 | $1,493.92 | $1,446.06 | $1,493.87 | 1,065,900,000 |
March 20 2000 | $1,464.47 | $1,470.30 | $1,448.49 | $1,456.63 | 920,800,000 |
March 17 2000 | $1,458.47 | $1,477.33 | $1,453.32 | $1,464.47 | 1,295,100,000 |
March 16 2000 | $1,392.15 | $1,458.47 | $1,392.15 | $1,458.47 | 1,482,300,000 |
March 15 2000 | $1,359.15 | $1,397.99 | $1,356.99 | $1,392.14 | 1,302,800,000 |
March 14 2000 | $1,383.62 | $1,395.15 | $1,359.15 | $1,359.15 | 1,094,000,000 |
March 13 2000 | $1,395.07 | $1,398.39 | $1,364.84 | $1,383.62 | 1,016,100,000 |
March 10 2000 | $1,401.69 | $1,413.46 | $1,392.07 | $1,395.07 | 1,138,800,000 |
March 09 2000 | $1,366.70 | $1,401.82 | $1,357.88 | $1,401.69 | 1,123,000,000 |
March 08 2000 | $1,355.62 | $1,373.79 | $1,346.62 | $1,366.70 | 1,203,000,000 |
March 07 2000 | $1,391.28 | $1,399.21 | $1,349.99 | $1,355.62 | 1,314,100,000 |
March 06 2000 | $1,409.17 | $1,409.74 | $1,384.75 | $1,391.28 | 1,029,000,000 |
March 03 2000 | $1,381.76 | $1,410.88 | $1,381.76 | $1,409.17 | 1,150,300,000 |
March 02 2000 | $1,379.19 | $1,386.56 | $1,370.35 | $1,381.76 | 1,198,600,000 |
March 01 2000 | $1,366.42 | $1,383.46 | $1,366.42 | $1,379.19 | 1,274,100,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.