ΚΡΑΧ ΤΟΥ 1929: S&P 500 INDEX: ΤΑ ΧΑΜΗΛΑ ΤΟΥ ΤΑ ΕΓΡΑΨΕ 4 ΧΡΟΝΙΑ ΜΕΤΑ. ΤΑ ΚΑΛΥΤΕΡΑ ΕΡΧΟΝΤΑΙ…

by on 24 March 2020

Chart of the S&P 500 stock market index since 1927. Historical data is inflation-adjusted using the headline CPI and each data point represents the month-end closing value. The current month is updated on an hourly basis with today’s latest value. The current price of the S&P 500 as of March 24, 2020 is 2,424.29.

S&P 500 Index – Historical Annual Data

YearAverage
Closing Price
Year OpenYear HighYear LowYear CloseAnnual
% Change
20203,097.943,257.853,386.152,237.402,424.29-24.96%
20192,913.362,510.033,240.022,447.893,230.7828.88%
20182,746.212,695.812,930.752,351.102,506.85-6.24%
20172,449.082,257.832,690.162,257.832,673.6119.42%
20162,094.652,012.662,271.721,829.082,238.839.54%
20152,061.072,058.202,130.821,867.612,043.94-0.73%
20141,931.381,831.982,090.571,741.892,058.9011.39%
20131,643.801,462.421,848.361,457.151,848.3629.60%
20121,379.611,277.061,465.771,277.061,426.1913.41%
20111,267.641,271.871,363.611,099.231,257.600.00%
20101,139.971,132.991,259.781,022.581,257.6412.78%
2009948.05931.801,127.78676.531,115.1023.45%
20081,220.041,447.161,447.16752.44903.25-38.49%
20071,477.181,416.601,565.151,374.121,468.363.53%
20061,310.461,268.801,427.091,223.691,418.3013.62%
20051,207.231,202.081,272.741,137.501,248.293.00%
20041,130.651,108.481,213.551,063.231,211.928.99%
2003965.23909.031,111.92800.731,111.9226.38%
2002993.931,154.671,172.51776.76879.82-23.37%
20011,192.571,283.271,373.73965.801,148.08-13.04%
20001,427.221,455.221,527.461,264.741,320.28-10.14%
19991,327.331,228.101,469.251,212.191,469.2519.53%
19981,085.50975.041,241.81927.691,229.2326.67%
1997873.43737.01983.79737.01970.4331.01%
1996670.49620.73757.03598.48740.7420.26%
1995541.72459.11621.69459.11615.9334.11%
1994460.42465.44482.00438.92459.27-1.54%
1993451.61435.38470.94429.05466.457.06%
1992415.75417.26441.28394.50435.714.46%
1991376.19326.45417.09311.49417.0926.31%
1990334.63359.69368.95295.46330.22-6.56%
1989323.05275.31359.80275.31353.4027.25%
1988265.88255.94283.66242.63277.7212.40%
1987287.00246.45336.77223.92247.082.03%
1986236.39209.59254.00203.49242.1714.62%
1985186.83165.37212.02163.68211.2826.33%
1984160.46164.04170.41147.82167.241.40%
1983160.47138.34172.65138.34164.9317.27%
1982119.71122.74143.02102.42140.6414.76%
1981128.04136.34138.12112.77122.55-9.73%
1980118.71105.76140.5298.22135.7625.77%
1979103.0096.73111.2796.13107.9412.31%
197896.1193.82106.9986.9096.111.06%
197798.18107.00107.0090.7195.10-11.50%
1976102.0490.90107.8390.90107.4619.15%
197586.1870.2395.6170.0490.1931.55%
197482.7897.6899.8062.2868.56-29.72%
1973107.44119.10120.2492.1697.55-17.37%
1972109.13101.67119.12101.67118.0515.63%
197198.3291.15104.7790.16102.0910.79%
197083.1593.0093.4669.2992.150.10%
196997.77103.93106.1689.2092.06-11.36%
196898.3896.11108.3787.72103.867.66%
196791.9680.3897.5980.3896.4720.09%
196685.1892.1894.0673.2080.33-13.09%
196588.1684.2392.6381.6092.439.06%
196481.3775.4386.2875.4384.7512.97%
196369.8662.6975.0262.6975.0218.89%
196262.3270.9671.1352.3263.10-11.81%
196166.2757.5772.6457.5771.5523.13%
196055.8559.9160.3952.2058.11-2.97%
195957.4255.4460.7153.5859.898.48%
195846.2040.3355.2140.3355.2138.06%
195744.4246.2049.1338.9839.99-14.31%
195646.6445.1649.6443.1146.672.62%
195540.5036.7546.4134.5845.4826.40%
195429.7224.9535.9824.8035.9845.02%
195324.7226.5426.6622.7124.81-6.62%
195224.4523.8026.5923.0926.5711.78%
195122.3220.7723.8520.6923.7716.46%
195018.3916.6620.4316.6520.4121.78%
194915.2414.9516.7913.5516.7610.26%
194815.5115.3417.0613.8415.20-0.65%
194715.1515.2016.2013.7115.300.00%
194617.0717.2519.2514.1215.30-11.87%
194515.1413.3317.6813.2117.3630.72%
194412.4711.6613.2911.5613.2813.80%
194311.529.8412.649.8411.6719.45%
19428.678.899.777.479.7712.43%
19419.8310.4810.868.378.69-17.86%
194011.0112.6312.778.9910.58-15.29%
193912.0513.0813.2310.1812.49-5.45%
193811.4810.5213.918.5013.2125.21%
193715.4117.0218.6810.1710.55-38.59%
193615.4513.4017.6913.4017.1827.92%
193510.589.5113.468.0613.4341.37%
19349.8310.1111.828.369.50-5.94%
19339.046.8312.205.5310.1046.59%
19326.927.829.314.406.89-15.15%
193113.6615.8518.177.728.12-47.07%
193021.0021.1825.9214.4415.34-28.48%
192926.1924.8131.8617.6621.45-11.91%
192819.9417.7624.3516.9524.3537.88%