The average closing price for the S&P 500 (GSPC) in February 2008 was $1,354.87. It was down 3.5% for the month. The latest price is $6,552.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2008 | $1,364.07 | $1,364.07 | $1,325.42 | $1,330.63 | 4,426,730,000 |
February 28 2008 | $1,378.16 | $1,378.16 | $1,363.16 | $1,367.68 | 3,938,580,000 |
February 27 2008 | $1,378.95 | $1,388.34 | $1,372.00 | $1,380.02 | 3,904,700,000 |
February 26 2008 | $1,371.76 | $1,387.34 | $1,363.29 | $1,381.29 | 4,096,060,000 |
February 25 2008 | $1,352.75 | $1,374.36 | $1,346.03 | $1,371.80 | 3,866,350,000 |
February 22 2008 | $1,344.22 | $1,354.30 | $1,327.04 | $1,353.11 | 3,572,660,000 |
February 21 2008 | $1,362.21 | $1,367.94 | $1,339.34 | $1,342.53 | 3,696,660,000 |
February 20 2008 | $1,348.39 | $1,363.71 | $1,336.55 | $1,360.03 | 3,870,520,000 |
February 19 2008 | $1,355.86 | $1,367.28 | $1,345.05 | $1,348.78 | 3,613,550,000 |
February 15 2008 | $1,347.52 | $1,350.00 | $1,338.13 | $1,349.99 | 3,583,300,000 |
February 14 2008 | $1,367.33 | $1,368.16 | $1,347.31 | $1,348.86 | 3,644,760,000 |
February 13 2008 | $1,353.12 | $1,369.23 | $1,350.78 | $1,367.21 | 3,856,420,000 |
February 12 2008 | $1,340.55 | $1,362.10 | $1,339.36 | $1,348.86 | 4,044,640,000 |
February 11 2008 | $1,331.92 | $1,341.40 | $1,320.32 | $1,339.13 | 3,593,140,000 |
February 08 2008 | $1,336.88 | $1,341.22 | $1,321.06 | $1,331.29 | 3,768,490,000 |
February 07 2008 | $1,324.01 | $1,347.16 | $1,316.75 | $1,336.91 | 4,589,160,000 |
February 06 2008 | $1,339.48 | $1,351.96 | $1,324.34 | $1,326.45 | 4,008,120,000 |
February 05 2008 | $1,380.28 | $1,380.28 | $1,336.64 | $1,336.64 | 4,315,740,000 |
February 04 2008 | $1,395.38 | $1,395.38 | $1,379.69 | $1,380.82 | 3,495,780,000 |
February 01 2008 | $1,378.60 | $1,396.02 | $1,375.93 | $1,395.42 | 4,650,770,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
