^GSPC: S&P 500 Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 872.52

CLOSE 873.4278

Low

LOW 729.55

High

HIGH 986.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	740.74	742.81	729.55	737.01
01/03/1997	737.01	748.24	737.01	748.03
01/06/1997	748.03	753.31	743.82	747.65
01/07/1997	747.65	753.26	742.18	753.23
01/08/1997	753.23	755.72	747.71	748.41
01/09/1997	748.41	757.68	748.41	754.85
01/10/1997	754.85	759.65	746.92	759.5
01/13/1997	759.5	762.85	756.69	759.51
01/14/1997	759.51	772.04	759.51	768.86
01/15/1997	768.86	770.95	763.72	767.2
01/16/1997	767.2	772.05	765.25	769.75
01/17/1997	769.75	776.37	769.72	776.17
01/20/1997	776.17	780.08	774.19	776.7
01/21/1997	776.7	783.72	772	782.72
01/22/1997	782.72	786.23	779.56	786.23
01/23/1997	786.23	794.67	776.64	777.56
01/24/1997	777.56	778.21	768.17	770.52
01/27/1997	770.52	771.43	764.18	765.02
01/28/1997	765.02	776.32	761.75	765.02
01/29/1997	765.02	772.7	765.02	772.5
01/30/1997	772.5	784.17	772.5	784.17
01/31/1997	784.17	791.86	784.17	786.16
02/03/1997	786.16	787.14	783.12	786.73
02/04/1997	786.73	789.28	783.68	789.26
02/05/1997	789.26	792.71	773.43	778.28
02/06/1997	778.28	780.35	774.45	780.15
02/07/1997	780.15	789.72	778.19	789.56
02/10/1997	789.56	793.46	784.69	785.43
02/11/1997	785.43	789.6	780.95	789.59
02/12/1997	789.59	802.77	789.59	802.77
02/13/1997	802.77	812.93	802.77	811.82
02/14/1997	811.82	812.2	808.15	808.48
02/18/1997	808.48	816.29	806.34	816.29
02/19/1997	816.29	817.68	811.2	812.49
02/20/1997	812.49	812.49	800.35	802.8
02/21/1997	802.8	804.94	799.99	801.77
02/24/1997	801.77	810.64	798.42	810.28
02/25/1997	810.28	812.85	807.65	812.03
02/26/1997	812.1	812.7	798.13	805.68
02/27/1997	805.68	805.68	795.06	795.07
02/28/1997	795.07	795.7	788.5	790.82
03/03/1997	790.82	795.31	785.66	795.31
03/04/1997	795.31	798.93	789.98	790.95
03/05/1997	790.95	801.99	790.95	801.99
03/06/1997	801.99	804.11	797.5	798.56
03/07/1997	798.56	808.19	798.56	804.97
03/10/1997	804.97	813.66	803.66	813.65
03/11/1997	813.65	814.9	810.77	811.34
03/12/1997	811.34	811.34	801.07	804.26
03/13/1997	804.26	804.26	789.44	789.56
03/14/1997	789.56	796.88	789.56	793.17
03/17/1997	793.17	796.28	782.98	795.71
03/18/1997	795.71	797.18	785.47	789.66
03/19/1997	789.66	791.59	780.03	785.77
03/20/1997	785.77	786.29	778.04	782.65
03/21/1997	782.65	786.44	782.65	784.1
03/24/1997	784.1	791.01	780.79	790.89
03/25/1997	790.89	798.11	788.39	789.07
03/26/1997	789.07	794.89	786.77	790.5
03/27/1997	790.5	792.58	767.32	773.88
03/31/1997	773.88	773.88	756.13	757.12
04/01/1997	757.12	761.49	751.26	759.64
04/02/1997	759.64	759.65	747.59	750.11
04/03/1997	750.11	751.04	744.4	750.32
04/04/1997	750.32	757.9	744.04	757.9
04/07/1997	757.9	764.82	757.9	762.13
04/08/1997	762.13	766.25	758.36	766.12
04/09/1997	766.12	769.53	759.15	760.6
04/10/1997	760.6	763.73	757.65	758.34
04/11/1997	758.34	758.34	737.64	737.65
04/14/1997	737.65	743.73	733.54	743.73
04/15/1997	743.73	754.72	743.73	754.72
04/16/1997	754.72	763.53	751.99	763.53
04/17/1997	763.53	768.55	760.49	761.77
04/18/1997	761.77	767.93	761.77	766.34
04/21/1997	766.34	767.39	756.38	760.37
04/22/1997	760.37	774.64	759.9	774.61
04/23/1997	774.61	778.19	771.9	773.64
04/24/1997	773.64	779.89	769.72	771.18
04/25/1997	771.18	771.18	764.63	765.37
04/28/1997	765.37	773.89	763.3	772.96
04/29/1997	772.96	794.44	772.96	794.05
04/30/1997	794.05	804.13	791.21	801.34
05/01/1997	801.34	802.95	793.21	798.53
05/02/1997	798.53	812.99	798.53	812.97
05/05/1997	812.97	830.29	811.8	830.29
05/06/1997	830.24	832.29	824.7	827.76
05/07/1997	827.76	827.76	814.7	815.62
05/08/1997	815.62	829.09	811.84	820.26
05/09/1997	820.26	827.69	815.78	824.78
05/12/1997	824.78	838.56	824.78	837.66
05/13/1997	837.66	838.49	829.12	833.13
05/14/1997	833.13	841.29	833.13	836.04
05/15/1997	836.04	842.45	833.34	841.88
05/16/1997	841.88	841.88	829.15	829.75
05/19/1997	829.75	835.92	828.87	833.27
05/20/1997	833.27	841.96	826.41	841.66
05/21/1997	841.66	846.87	835.22	839.35
05/22/1997	839.35	841.91	833.86	835.66
05/23/1997	835.66	848.49	835.66	847.03
05/27/1997	847.03	851.53	840.96	849.71
05/28/1997	849.71	850.95	843.21	847.21
05/29/1997	847.21	848.96	842.61	844.08
05/30/1997	844.08	851.87	831.87	848.28
06/02/1997	848.28	851.34	844.61	846.36
06/03/1997	846.36	850.56	841.51	845.48
06/04/1997	845.48	845.55	838.82	840.11
06/05/1997	840.11	848.89	840.11	843.43
06/06/1997	843.43	859.24	843.36	858.01
06/09/1997	858.01	865.14	858.01	862.91
06/10/1997	862.91	870.05	862.18	865.27
06/11/1997	865.27	870.66	865.15	869.57
06/12/1997	869.57	884.34	869.01	883.46
06/13/1997	883.48	894.69	883.48	893.27
06/16/1997	893.27	895.17	891.21	893.9
06/17/1997	893.9	897.6	886.19	894.42
06/18/1997	894.42	894.42	887.03	889.06
06/19/1997	889.06	900.09	888.99	897.99
06/20/1997	897.99	901.77	897.77	898.7
06/23/1997	898.7	898.7	878.43	878.62
06/24/1997	878.62	896.75	878.62	896.34
06/25/1997	896.34	902.09	882.24	888.99
06/26/1997	888.99	893.21	879.32	883.68
06/27/1997	883.68	894.7	883.68	887.3
06/30/1997	887.3	892.62	879.82	885.14
07/01/1997	885.14	893.88	884.54	891.03
07/02/1997	891.03	904.05	891.03	904.03
07/03/1997	904.03	917.82	904.03	916.92
07/07/1997	916.92	923.26	909.69	912.2
07/08/1997	912.2	918.76	911.56	918.75
07/09/1997	918.75	922.03	902.48	907.54
07/10/1997	907.54	916.54	904.31	913.78
07/11/1997	913.78	919.74	913.11	916.68
07/14/1997	916.68	921.78	912.02	918.38
07/15/1997	918.38	926.15	914.52	925.76
07/16/1997	925.76	939.32	925.76	936.59
07/17/1997	936.59	936.96	927.9	931.61
07/18/1997	931.61	931.61	912.9	915.3
07/21/1997	915.3	915.38	907.12	912.94
07/22/1997	912.94	934.38	912.94	933.98
07/23/1997	933.98	941.8	933.98	936.56
07/24/1997	936.56	941.51	926.91	940.3
07/25/1997	940.3	945.65	936.09	938.79
07/28/1997	938.79	942.97	935.19	936.45
07/29/1997	936.45	942.96	932.56	942.29
07/30/1997	942.29	953.98	941.98	952.29
07/31/1997	952.29	957.73	948.89	954.31
08/01/1997	954.29	955.35	939.04	947.14
08/04/1997	947.14	953.18	943.6	950.3
08/05/1997	950.3	954.21	948.92	952.37
08/06/1997	952.37	962.43	949.45	960.32
08/07/1997	960.32	964.17	950.87	951.19
08/08/1997	951.19	951.19	925.74	933.54
08/11/1997	933.54	938.5	925.39	937
08/12/1997	937	942.99	925.66	926.53
08/13/1997	926.53	935.77	916.54	922.02
08/14/1997	922.02	930.07	916.92	924.77
08/15/1997	924.77	924.77	900.81	900.81
08/18/1997	900.81	912.57	893.34	912.49
08/19/1997	912.49	926.01	912.49	926.01
08/20/1997	926.01	939.35	924.58	939.35
08/21/1997	939.35	939.47	921.35	925.05
08/22/1997	925.05	925.05	905.42	923.54
08/25/1997	923.55	930.93	917.29	920.16
08/26/1997	920.16	922.47	911.72	913.02
08/27/1997	913.02	916.23	903.83	913.7
08/28/1997	913.7	915.9	898.65	903.67
08/29/1997	903.67	907.28	896.82	899.47
09/02/1997	899.47	927.58	899.47	927.58
09/03/1997	927.58	935.9	926.87	927.86
09/04/1997	927.86	933.36	925.59	930.87
09/05/1997	930.87	940.37	924.05	929.05
09/08/1997	929.05	936.5	929.05	931.2
09/09/1997	931.2	938.9	927.28	933.62
09/10/1997	933.62	933.62	918.76	919.03
09/11/1997	919.03	919.03	902.56	912.59
09/12/1997	912.59	925.05	906.7	923.91
09/15/1997	923.91	928.9	919.41	919.77
09/16/1997	919.77	947.66	919.77	945.64
09/17/1997	945.64	950.29	941.99	943
09/18/1997	943	958.19	943	947.29
09/19/1997	947.29	952.35	943.9	950.51
09/22/1997	950.51	960.59	950.51	955.43
09/23/1997	955.43	955.78	948.07	951.93
09/24/1997	951.93	959.78	944.07	944.48
09/25/1997	944.48	947	937.38	937.91
09/26/1997	937.91	946.44	937.91	945.22
09/29/1997	945.22	953.96	941.94	953.34
09/30/1997	953.34	955.17	947.28	947.28
10/01/1997	947.28	956.71	947.28	955.41
10/02/1997	955.41	960.46	952.94	960.46
10/03/1997	960.46	975.47	955.13	965.03
10/06/1997	965.03	974.16	965.03	972.69
10/07/1997	972.69	983.12	971.95	983.12
10/08/1997	983.12	983.12	968.65	973.84
10/09/1997	973.84	974.72	963.34	970.62
10/10/1997	970.62	970.62	963.42	966.98
10/13/1997	966.98	973.46	966.95	968.1
10/14/1997	968.1	972.86	961.87	970.28
10/15/1997	970.28	970.28	962.75	965.72
10/16/1997	965.72	973.38	950.77	955.25
10/17/1997	955.23	955.23	931.58	944.16
10/20/1997	944.16	955.72	941.43	955.61
10/21/1997	955.61	972.56	955.61	972.28
10/22/1997	972.28	972.61	965.66	968.49
10/23/1997	968.49	968.49	944.16	950.69
10/24/1997	950.69	960.04	937.55	941.64
10/27/1997	941.64	941.64	876.73	876.99
10/28/1997	876.99	923.09	855.27	921.85
10/29/1997	921.85	935.24	913.88	919.16
10/30/1997	919.16	923.28	903.68	903.68
10/31/1997	903.68	919.93	903.68	914.62
11/03/1997	914.62	939.02	914.62	938.99
11/04/1997	938.99	941.4	932.66	940.76
11/05/1997	940.76	949.62	938.16	942.76
11/06/1997	942.76	942.85	934.16	938.03
11/07/1997	938.03	938.03	915.39	927.51
11/10/1997	927.51	935.9	920.26	921.13
11/11/1997	921.13	928.29	919.63	923.78
11/12/1997	923.78	923.88	905.34	905.96
11/13/1997	905.96	917.79	900.61	916.66
11/14/1997	916.66	930.44	915.34	928.35
11/17/1997	928.35	949.66	928.35	946.2
11/18/1997	946.2	947.65	937.43	938.23
11/19/1997	938.23	947.28	934.83	944.59
11/20/1997	944.59	961.83	944.59	958.98
11/21/1997	958.98	964.55	954.6	963.09
11/24/1997	963.09	963.09	945.22	946.67
11/25/1997	946.67	954.47	944.71	950.82
11/26/1997	950.82	956.47	950.82	951.64
11/28/1997	951.64	959.13	951.64	955.4
12/01/1997	955.4	974.77	955.4	974.77
12/02/1997	974.78	976.2	969.83	971.68
12/03/1997	971.68	980.81	966.16	976.77
12/04/1997	976.77	983.36	971.37	973.1
12/05/1997	973.1	986.25	969.1	983.79
12/08/1997	983.79	985.67	979.57	982.37
12/09/1997	982.37	982.37	973.81	975.78
12/10/1997	975.78	975.78	962.68	969.79
12/11/1997	969.79	969.79	951.89	954.94
12/12/1997	954.94	961.32	947	953.39
12/15/1997	953.39	965.96	953.39	963.39
12/16/1997	963.39	973	963.39	968.04
12/17/1997	968.04	974.3	964.25	965.54
12/18/1997	965.54	965.54	950.55	955.3
12/19/1997	955.3	955.3	924.92	946.78
12/22/1997	946.78	956.73	946.25	953.7
12/23/1997	953.7	954.51	938.91	939.13
12/24/1997	939.13	942.88	932.7	932.7
12/26/1997	932.7	939.99	932.7	936.46
12/29/1997	936.46	953.95	936.46	953.35
12/30/1997	953.35	970.84	953.35	970.84
12/31/1997	970.84	975.02	967.41	970.43

Menu

Create your free account now!

^GSPC: S&P 500 Historical Data

1997 Historical Chart

Average

Low

High