Historical Year Data · 2005
S&P 500 ETF (SPY) in 2005
S&P 500 ETF (SPY) opened 2005 at $120.3 and closed at $124.51, a +3.50% move for the year. The high of $127.81 was reached on December 14, and the low of $113.8 on April 20.
Open
$120.3
2005-01
Close
$124.51
252 data points
High
$127.81
Dec 14
Low
$113.8
Apr 20
Full Year Change
+3.50%
2004 Change
+8.67%
Monthly Breakdown
| Month | Open | Close | High | Low | Change |
|---|---|---|---|---|---|
| Jan | $120.3 | $118.16 | $120.3 | $116.55 | -1.78% |
| Feb | $118.91 | $120.63 | $121.43 | $118.6 | +1.45% |
| Mar | $121.23 | $117.96 | $122.79 | $116.53 | -2.70% |
| Apr | $117.43 | $115.75 | $119.24 | $113.8 | -1.43% |
| May | $116.4 | $119.48 | $120.25 | $115.72 | +2.65% |
| Jun | $120.5 | $119.18 | $121.57 | $118.98 | -1.10% |
| Jul | $119.53 | $123.74 | $124.57 | $119.48 | +3.52% |
| Aug | $123.65 | $122.58 | $124.72 | $120.76 | -0.87% |
| Sep | $122.49 | $123.04 | $124.6 | $120.91 | +0.45% |
| Oct | $122.6 | $120.13 | $122.6 | $117.43 | -2.01% |
| Nov | $120.49 | $125.41 | $127.13 | $120.49 | +4.08% |
| Dec | $126.69 | $124.51 | $127.81 | $124.51 | -1.72% |
Related Metrics
Get historical context as markets unfold, regime classification, scenario triggers, and analysis in your inbox.