The average closing price for the S&P 500 (GSPC) between 1995 and 2005 was $1,037.35. It was up 171.8% in that time. The latest price is $5,635.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $1,249.48 | $1,275.80 | $1,246.59 | $1,248.29 | 41,756,130,000 |
November 2005 | $1,207.01 | $1,270.64 | $1,201.07 | $1,249.48 | 45,102,870,000 |
October 2005 | $1,228.81 | $1,233.34 | $1,168.20 | $1,207.01 | 49,793,790,000 |
September 2005 | $1,220.33 | $1,243.13 | $1,205.35 | $1,228.81 | 44,777,510,000 |
August 2005 | $1,234.18 | $1,245.86 | $1,201.07 | $1,220.33 | 42,030,090,000 |
July 2005 | $1,191.33 | $1,245.15 | $1,183.55 | $1,234.18 | 37,464,670,000 |
June 2005 | $1,191.50 | $1,219.59 | $1,188.30 | $1,191.33 | 40,334,040,000 |
May 2005 | $1,156.85 | $1,199.56 | $1,146.18 | $1,191.50 | 39,321,990,000 |
April 2005 | $1,180.59 | $1,191.88 | $1,136.15 | $1,156.85 | 43,424,270,000 |
March 2005 | $1,203.60 | $1,229.11 | $1,163.69 | $1,180.59 | 39,014,150,000 |
February 2005 | $1,181.27 | $1,212.44 | $1,180.95 | $1,203.60 | 29,297,410,000 |
January 2005 | $1,211.92 | $1,217.80 | $1,163.75 | $1,181.27 | 31,498,800,000 |
December 2004 | $1,173.78 | $1,217.33 | $1,173.78 | $1,211.92 | 31,102,500,000 |
November 2004 | $1,130.20 | $1,188.46 | $1,127.60 | $1,173.82 | 30,460,280,000 |
October 2004 | $1,114.58 | $1,142.05 | $1,090.29 | $1,130.20 | 31,511,000,000 |
September 2004 | $1,104.24 | $1,131.54 | $1,099.18 | $1,114.58 | 26,829,870,000 |
August 2004 | $1,101.72 | $1,109.68 | $1,060.72 | $1,104.24 | 26,586,800,000 |
July 2004 | $1,140.84 | $1,140.84 | $1,078.78 | $1,101.72 | 29,285,600,000 |
June 2004 | $1,120.68 | $1,146.34 | $1,113.32 | $1,140.84 | 27,529,500,000 |
May 2004 | $1,107.30 | $1,127.74 | $1,076.32 | $1,120.68 | 29,326,400,000 |
April 2004 | $1,126.21 | $1,150.57 | $1,107.23 | $1,107.30 | 31,611,900,000 |
March 2004 | $1,144.94 | $1,163.23 | $1,087.16 | $1,126.21 | 33,597,900,000 |
February 2004 | $1,131.13 | $1,158.98 | $1,124.44 | $1,144.94 | 27,985,600,000 |
January 2004 | $1,111.92 | $1,155.38 | $1,105.08 | $1,131.13 | 32,820,000,000 |
December 2003 | $1,058.20 | $1,112.56 | $1,053.41 | $1,111.92 | 27,839,130,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
