Stock market returns since 2000
If you invested $100 in the S&P 500 at the beginning of 2000, you would have about $553.47 at the end of 2024, assuming you reinvested all dividends. This is a return on investment of 453.47%, or 7.28% per year.
This lump-sum investment beats inflation during this period for an inflation-adjusted return of about 203.96% cumulatively, or 4.67% per year.
If you used dollar-cost averaging (monthly) instead of a lump-sum investment, you'd have $601.41.
Contents
- Overview
- Adjusting for inflation
- Full monthly data
- Dollar cost average
The graph below shows the performance of $100 over time if invested in an S&P 500 index fund. The returns assume that all dividends are automatically reinvested.
Download
This chart shows the rate of gains and loss by month, including dividends:
Download
Adjusting stock market return for inflation
The nominal return on investment of $100 is $453.47, or 453.47%. This means by 2024 you would have $553.47 in your pocket.
However, it's important to take into account the effect of inflation when considering an investment and especially a long-term investment. You can convert S&P returns to their real (inflation-adjusted) value using an inflation calculation based on the U.S. Bureau of Labor Statistics Consumer Price Index (CPI).
In the case of the returns described above, the CPI in 2000 was 172.200 and the CPI in 2024 was 313.548.
The ratio between these CPIs describes how relative buying power of a dollar has changed over 24 years.
Adjusted for inflation, the $553.47 nominal end value of the original $100 investment would have a real return of roughly $203.96 in 2000 dollars. This means the inflation-adjusted return is 203.96% as opposed to the original 453.47%.
For more information on inflation, see our U.S. inflation calculator for 2000.
Download
Full monthly data
The table below shows the full dataset pertaining to a $100 investment, including gains and losses over the 292-month period between 2000 and 2024.
Note that data shown is the monthly average closing price. Returns include dividends.
| Year | Month | Return (%) | Amount ($) | CPI |
|---|---|---|---|---|
| 2000 | 1 | -2.48% | 97.52 | 168.80 |
| 2000 | 2 | 3.94% | 101.37 | 169.80 |
| 2000 | 3 | 1.42% | 102.81 | 171.20 |
| 2000 | 4 | -2.84% | 99.89 | 171.30 |
| 2000 | 5 | 3.16% | 103.05 | 171.50 |
| 2000 | 6 | 0.85% | 103.93 | 172.40 |
| 2000 | 7 | 0.94% | 104.90 | 172.80 |
| 2000 | 8 | -1.08% | 103.77 | 172.80 |
| 2000 | 9 | -5.21% | 98.36 | 173.70 |
| 2000 | 10 | -0.77% | 97.60 | 174.00 |
| 2000 | 11 | -3.32% | 94.36 | 174.10 |
| 2000 | 12 | 0.46% | 94.79 | 174.00 |
| 2001 | 1 | -2.14% | 92.76 | 175.10 |
| 2001 | 2 | -9.08% | 84.34 | 175.80 |
| 2001 | 3 | 0.45% | 84.72 | 176.20 |
| 2001 | 4 | 6.88% | 90.55 | 176.90 |
| 2001 | 5 | -2.39% | 88.39 | 177.70 |
| 2001 | 6 | -2.66% | 86.03 | 178.00 |
| 2001 | 7 | -2.05% | 84.27 | 177.50 |
| 2001 | 8 | -11.25% | 74.80 | 177.50 |
| 2001 | 9 | 3.18% | 77.18 | 178.30 |
| 2001 | 10 | 5.05% | 81.08 | 177.70 |
| 2001 | 11 | 1.47% | 82.27 | 177.40 |
| 2001 | 12 | -0.30% | 82.02 | 176.70 |
| 2002 | 1 | -3.35% | 79.27 | 177.10 |
| 2002 | 2 | 4.95% | 83.19 | 177.80 |
| 2002 | 3 | -3.51% | 80.27 | 178.80 |
| 2002 | 4 | -2.82% | 78.00 | 179.80 |
| 2002 | 5 | -5.92% | 73.38 | 179.80 |
| 2002 | 6 | -10.76% | 65.49 | 179.90 |
| 2002 | 7 | 1.14% | 66.24 | 180.10 |
| 2002 | 8 | -4.76% | 63.08 | 180.70 |
| 2002 | 9 | -1.37% | 62.22 | 181.00 |
| 2002 | 10 | 6.63% | 66.34 | 181.30 |
| 2002 | 11 | -1.04% | 65.66 | 181.30 |
| 2002 | 12 | -0.22% | 65.51 | 180.90 |
| 2003 | 1 | -6.41% | 61.31 | 181.70 |
| 2003 | 2 | 1.31% | 62.11 | 183.10 |
| 2003 | 3 | 5.29% | 65.39 | 184.20 |
| 2003 | 4 | 5.31% | 68.87 | 183.80 |
| 2003 | 5 | 5.70% | 72.80 | 183.50 |
| 2003 | 6 | 0.60% | 73.23 | 183.70 |
| 2003 | 7 | -0.17% | 73.11 | 183.90 |
| 2003 | 8 | 3.16% | 75.42 | 184.60 |
| 2003 | 9 | 2.03% | 76.95 | 185.20 |
| 2003 | 10 | 1.21% | 77.88 | 185.00 |
| 2003 | 11 | 3.06% | 80.27 | 184.50 |
| 2003 | 12 | 4.93% | 84.23 | 184.30 |
| 2004 | 1 | 1.09% | 85.14 | 185.20 |
| 2004 | 2 | -1.57% | 83.81 | 186.20 |
| 2004 | 3 | 0.97% | 84.62 | 187.40 |
| 2004 | 4 | -2.56% | 82.45 | 188.00 |
| 2004 | 5 | 2.86% | 84.81 | 189.10 |
| 2004 | 6 | -2.24% | 82.91 | 189.70 |
| 2004 | 7 | -1.39% | 81.76 | 189.40 |
| 2004 | 8 | 2.78% | 84.03 | 189.50 |
| 2004 | 9 | 0.10% | 84.12 | 189.90 |
| 2004 | 10 | 4.77% | 88.14 | 190.90 |
| 2004 | 11 | 2.73% | 90.54 | 191.00 |
| 2004 | 12 | -1.35% | 89.32 | 190.30 |
| 2005 | 1 | 1.68% | 90.82 | 190.70 |
| 2005 | 2 | -0.26% | 90.59 | 191.80 |
| 2005 | 3 | -2.41% | 88.40 | 193.30 |
| 2005 | 4 | 1.34% | 89.59 | 194.60 |
| 2005 | 5 | 2.18% | 91.54 | 194.40 |
| 2005 | 6 | 1.81% | 93.19 | 194.50 |
| 2005 | 7 | 0.31% | 93.48 | 195.40 |
| 2005 | 8 | 0.28% | 93.74 | 196.40 |
| 2005 | 9 | -2.62% | 91.28 | 198.80 |
| 2005 | 10 | 3.96% | 94.90 | 199.20 |
| 2005 | 11 | 2.14% | 96.94 | 197.60 |
| 2005 | 12 | 1.47% | 98.36 | 196.80 |
| 2006 | 1 | -0.02% | 98.34 | 198.30 |
| 2006 | 2 | 1.49% | 99.80 | 198.70 |
| 2006 | 3 | 0.80% | 100.60 | 199.80 |
| 2006 | 4 | -0.79% | 99.81 | 201.50 |
| 2006 | 5 | -2.71% | 97.11 | 202.50 |
| 2006 | 6 | 0.72% | 97.81 | 202.90 |
| 2006 | 7 | 2.29% | 100.05 | 203.50 |
| 2006 | 8 | 2.53% | 102.58 | 203.90 |
| 2006 | 9 | 3.62% | 106.29 | 202.90 |
| 2006 | 10 | 2.00% | 108.42 | 201.80 |
| 2006 | 11 | 2.15% | 110.75 | 201.50 |
| 2006 | 12 | 0.69% | 111.51 | 201.80 |
| 2007 | 1 | 1.60% | 113.29 | 202.42 |
| 2007 | 2 | -2.47% | 110.49 | 203.50 |
| 2007 | 3 | 4.18% | 115.11 | 205.35 |
| 2007 | 4 | 3.39% | 119.01 | 206.69 |
| 2007 | 5 | 0.34% | 119.42 | 207.95 |
| 2007 | 6 | 0.57% | 120.11 | 208.35 |
| 2007 | 7 | -4.20% | 115.06 | 208.30 |
| 2007 | 8 | 3.07% | 118.60 | 207.92 |
| 2007 | 9 | 2.99% | 122.15 | 208.49 |
| 2007 | 10 | -4.81% | 116.28 | 208.94 |
| 2007 | 11 | 1.24% | 117.72 | 210.18 |
| 2007 | 12 | -6.64% | 109.91 | 210.04 |
| 2008 | 1 | -1.56% | 108.19 | 211.08 |
| 2008 | 2 | -2.63% | 105.35 | 211.69 |
| 2008 | 3 | 4.24% | 109.82 | 213.53 |
| 2008 | 4 | 2.56% | 112.63 | 214.82 |
| 2008 | 5 | -4.25% | 107.85 | 216.63 |
| 2008 | 6 | -6.08% | 101.29 | 218.82 |
| 2008 | 7 | 2.11% | 103.43 | 219.96 |
| 2008 | 8 | -4.85% | 98.42 | 219.09 |
| 2008 | 9 | -20.19% | 78.54 | 218.78 |
| 2008 | 10 | -8.61% | 71.79 | 216.57 |
| 2008 | 11 | -0.35% | 71.53 | 212.43 |
| 2008 | 12 | -1.10% | 70.75 | 210.23 |
| 2009 | 1 | -6.70% | 66.01 | 211.14 |
| 2009 | 2 | -5.69% | 62.25 | 212.19 |
| 2009 | 3 | 12.32% | 69.92 | 212.71 |
| 2009 | 4 | 6.66% | 74.58 | 213.24 |
| 2009 | 5 | 2.87% | 76.72 | 213.86 |
| 2009 | 6 | 1.28% | 77.70 | 215.69 |
| 2009 | 7 | 8.12% | 84.01 | 215.35 |
| 2009 | 8 | 3.65% | 87.08 | 215.83 |
| 2009 | 9 | 2.40% | 89.17 | 215.97 |
| 2009 | 10 | 2.09% | 91.04 | 216.18 |
| 2009 | 11 | 2.23% | 93.06 | 216.33 |
| 2009 | 12 | 1.36% | 94.33 | 215.95 |
| 2010 | 1 | -2.90% | 91.59 | 216.69 |
| 2010 | 2 | 5.94% | 97.04 | 216.74 |
| 2010 | 3 | 4.09% | 101.00 | 217.63 |
| 2010 | 4 | -5.88% | 95.06 | 218.01 |
| 2010 | 5 | -3.54% | 91.69 | 218.18 |
| 2010 | 6 | -0.16% | 91.55 | 217.97 |
| 2010 | 7 | 0.86% | 92.34 | 218.01 |
| 2010 | 8 | 3.37% | 95.45 | 218.31 |
| 2010 | 9 | 4.58% | 99.82 | 218.44 |
| 2010 | 10 | 2.49% | 102.31 | 218.71 |
| 2010 | 11 | 3.71% | 106.10 | 218.80 |
| 2010 | 12 | 3.46% | 109.78 | 219.18 |
| 2011 | 1 | 3.15% | 113.24 | 220.22 |
| 2011 | 2 | -1.11% | 111.98 | 221.31 |
| 2011 | 3 | 2.22% | 114.46 | 223.47 |
| 2011 | 4 | 0.66% | 115.22 | 224.91 |
| 2011 | 5 | -3.66% | 111.00 | 225.96 |
| 2011 | 6 | 3.10% | 114.44 | 225.72 |
| 2011 | 7 | -10.40% | 102.54 | 225.92 |
| 2011 | 8 | -0.79% | 101.73 | 226.55 |
| 2011 | 9 | 3.02% | 104.80 | 226.89 |
| 2011 | 10 | 1.77% | 106.65 | 226.42 |
| 2011 | 11 | 1.55% | 108.31 | 226.23 |
| 2011 | 12 | 4.78% | 113.49 | 225.67 |
| 2012 | 1 | 4.16% | 118.22 | 226.67 |
| 2012 | 2 | 2.88% | 121.62 | 227.66 |
| 2012 | 3 | -0.04% | 121.58 | 229.39 |
| 2012 | 4 | -3.09% | 117.82 | 230.09 |
| 2012 | 5 | -1.15% | 116.46 | 229.82 |
| 2012 | 6 | 2.92% | 119.86 | 229.48 |
| 2012 | 7 | 3.39% | 123.93 | 229.10 |
| 2012 | 8 | 3.02% | 127.67 | 230.38 |
| 2012 | 9 | -0.22% | 127.39 | 231.41 |
| 2012 | 10 | -2.84% | 123.78 | 231.32 |
| 2012 | 11 | 2.18% | 126.47 | 230.22 |
| 2012 | 12 | 4.27% | 131.87 | 229.60 |
| 2013 | 1 | 2.33% | 134.95 | 230.28 |
| 2013 | 2 | 2.72% | 138.62 | 232.17 |
| 2013 | 3 | 1.45% | 140.63 | 232.77 |
| 2013 | 4 | 4.57% | 147.07 | 232.53 |
| 2013 | 5 | -1.12% | 145.42 | 232.95 |
| 2013 | 6 | 3.25% | 150.16 | 233.50 |
| 2013 | 7 | 0.25% | 150.54 | 233.60 |
| 2013 | 8 | 1.19% | 152.33 | 233.88 |
| 2013 | 9 | 2.12% | 155.56 | 234.15 |
| 2013 | 10 | 3.86% | 161.56 | 233.55 |
| 2013 | 11 | 1.52% | 164.02 | 233.07 |
| 2013 | 12 | 0.97% | 165.61 | 233.05 |
| 2014 | 1 | -0.13% | 165.39 | 233.92 |
| 2014 | 2 | 2.72% | 169.89 | 234.78 |
| 2014 | 3 | 0.20% | 170.24 | 236.29 |
| 2014 | 4 | 1.53% | 172.84 | 237.07 |
| 2014 | 5 | 3.20% | 178.37 | 237.90 |
| 2014 | 6 | 1.50% | 181.04 | 238.34 |
| 2014 | 7 | -0.43% | 180.26 | 238.25 |
| 2014 | 8 | 1.78% | 183.47 | 237.85 |
| 2014 | 9 | -2.65% | 178.61 | 238.03 |
| 2014 | 10 | 5.71% | 188.80 | 237.43 |
| 2014 | 11 | 0.63% | 190.00 | 236.15 |
| 2014 | 12 | -1.11% | 187.89 | 234.81 |
| 2015 | 1 | 2.83% | 193.21 | 233.71 |
| 2015 | 2 | 0.06% | 193.31 | 234.72 |
| 2015 | 3 | 0.88% | 195.01 | 236.12 |
| 2015 | 4 | 0.98% | 196.92 | 236.60 |
| 2015 | 5 | -0.44% | 196.06 | 237.81 |
| 2015 | 6 | -0.08% | 195.91 | 238.64 |
| 2015 | 7 | -2.42% | 191.16 | 238.65 |
| 2015 | 8 | -4.51% | 182.54 | 238.32 |
| 2015 | 9 | 4.32% | 190.42 | 237.95 |
| 2015 | 10 | 2.93% | 196.00 | 237.84 |
| 2015 | 11 | -1.10% | 193.84 | 237.34 |
| 2015 | 12 | -6.42% | 181.40 | 236.53 |
| 2016 | 1 | -0.55% | 180.40 | 236.92 |
| 2016 | 2 | 6.36% | 191.88 | 237.11 |
| 2016 | 3 | 2.83% | 197.31 | 238.13 |
| 2016 | 4 | -0.30% | 196.71 | 239.26 |
| 2016 | 5 | 1.07% | 198.81 | 240.23 |
| 2016 | 6 | 3.30% | 205.37 | 241.02 |
| 2016 | 7 | 1.20% | 207.83 | 240.63 |
| 2016 | 8 | -0.44% | 206.92 | 240.85 |
| 2016 | 9 | -0.51% | 205.87 | 241.43 |
| 2016 | 10 | 1.20% | 208.34 | 241.73 |
| 2016 | 11 | 3.95% | 216.56 | 241.35 |
| 2016 | 12 | 1.44% | 219.68 | 241.43 |
| 2017 | 1 | 2.58% | 225.34 | 242.84 |
| 2017 | 2 | 1.75% | 229.28 | 243.60 |
| 2017 | 3 | -0.15% | 228.93 | 243.80 |
| 2017 | 4 | 1.69% | 232.80 | 244.52 |
| 2017 | 5 | 1.78% | 236.94 | 244.73 |
| 2017 | 6 | 0.99% | 239.28 | 244.96 |
| 2017 | 7 | 0.25% | 239.87 | 244.79 |
| 2017 | 8 | 1.65% | 243.83 | 245.52 |
| 2017 | 9 | 2.73% | 250.50 | 246.82 |
| 2017 | 10 | 1.59% | 254.48 | 246.66 |
| 2017 | 11 | 2.88% | 261.82 | 246.67 |
| 2017 | 12 | 4.86% | 274.55 | 246.52 |
| 2018 | 1 | -2.89% | 266.63 | 247.87 |
| 2018 | 2 | 0.06% | 266.80 | 248.99 |
| 2018 | 3 | -1.66% | 262.36 | 249.55 |
| 2018 | 4 | 1.96% | 267.51 | 250.55 |
| 2018 | 5 | 2.11% | 273.16 | 251.59 |
| 2018 | 6 | 1.58% | 277.48 | 251.99 |
| 2018 | 7 | 2.45% | 284.28 | 252.01 |
| 2018 | 8 | 1.68% | 289.05 | 252.15 |
| 2018 | 9 | -3.85% | 277.93 | 252.44 |
| 2018 | 10 | -2.08% | 272.16 | 252.89 |
| 2018 | 11 | -5.56% | 257.02 | 252.04 |
| 2018 | 12 | 1.74% | 261.48 | 251.23 |
| 2019 | 1 | 5.83% | 276.72 | 251.71 |
| 2019 | 2 | 1.95% | 282.11 | 252.78 |
| 2019 | 3 | 3.72% | 292.61 | 254.20 |
| 2019 | 4 | -1.53% | 288.13 | 255.55 |
| 2019 | 5 | 1.40% | 292.18 | 256.09 |
| 2019 | 6 | 3.83% | 303.36 | 256.14 |
| 2019 | 7 | -3.13% | 293.85 | 256.57 |
| 2019 | 8 | 3.09% | 302.92 | 256.56 |
| 2019 | 9 | 0.01% | 302.95 | 256.76 |
| 2019 | 10 | 4.43% | 316.38 | 257.35 |
| 2019 | 11 | 2.47% | 324.19 | 257.21 |
| 2019 | 12 | 3.35% | 335.04 | 256.97 |
| 2020 | 1 | 0.12% | 335.45 | 257.97 |
| 2020 | 2 | -18.92% | 271.99 | 258.68 |
| 2020 | 3 | 4.32% | 283.74 | 258.12 |
| 2020 | 4 | 5.89% | 300.44 | 256.39 |
| 2020 | 5 | 6.51% | 320.00 | 256.39 |
| 2020 | 6 | 3.48% | 331.12 | 257.80 |
| 2020 | 7 | 5.89% | 350.64 | 259.10 |
| 2020 | 8 | -0.63% | 348.44 | 259.92 |
| 2020 | 9 | 1.73% | 354.45 | 260.28 |
| 2020 | 10 | 3.95% | 368.47 | 260.39 |
| 2020 | 11 | 4.26% | 384.16 | 260.23 |
| 2020 | 12 | 2.80% | 394.90 | 260.47 |
| 2021 | 1 | 2.49% | 404.74 | 261.58 |
| 2021 | 2 | 0.82% | 408.06 | 263.01 |
| 2021 | 3 | 6.02% | 432.64 | 264.88 |
| 2021 | 4 | 0.76% | 435.93 | 267.05 |
| 2021 | 5 | 1.81% | 443.82 | 269.20 |
| 2021 | 6 | 3.07% | 457.43 | 271.70 |
| 2021 | 7 | 2.19% | 467.43 | 273.00 |
| 2021 | 8 | -0.08% | 467.04 | 273.57 |
| 2021 | 9 | 0.45% | 469.15 | 274.31 |
| 2021 | 10 | 4.74% | 491.41 | 276.59 |
| 2021 | 11 | 0.27% | 492.71 | 277.95 |
| 2021 | 12 | -2.05% | 482.60 | 278.80 |
| 2022 | 1 | -2.90% | 468.59 | 281.15 |
| 2022 | 2 | -0.89% | 464.41 | 283.72 |
| 2022 | 3 | 0.12% | 464.96 | 287.50 |
| 2022 | 4 | -7.87% | 428.36 | 289.11 |
| 2022 | 5 | -3.37% | 413.92 | 292.30 |
| 2022 | 6 | 0.46% | 415.85 | 296.31 |
| 2022 | 7 | 6.45% | 442.66 | 296.28 |
| 2022 | 8 | -7.28% | 410.44 | 296.17 |
| 2022 | 9 | -3.09% | 397.76 | 296.81 |
| 2022 | 10 | 5.29% | 418.78 | 298.01 |
| 2022 | 11 | 0.01% | 418.82 | 297.71 |
| 2022 | 12 | 1.38% | 424.59 | 296.80 |
| 2023 | 1 | 3.15% | 437.95 | 299.17 |
| 2023 | 2 | -2.59% | 426.63 | 300.84 |
| 2023 | 3 | 4.00% | 443.68 | 301.84 |
| 2023 | 4 | 0.74% | 446.95 | 303.36 |
| 2023 | 5 | 4.94% | 469.04 | 304.13 |
| 2023 | 6 | 3.88% | 487.22 | 305.11 |
| 2023 | 7 | -1.00% | 482.36 | 305.69 |
| 2023 | 8 | -0.95% | 477.76 | 307.03 |
| 2023 | 9 | -3.04% | 463.25 | 307.79 |
| 2023 | 10 | 4.60% | 484.56 | 307.67 |
| 2023 | 11 | 5.18% | 509.64 | 307.05 |
| 2023 | 12 | 2.91% | 524.48 | 306.75 |
| 2024 | 1 | 4.20% | 546.50 | 308.42 |
| 2024 | 2 | 3.28% | 564.44 | 310.33 |
| 2024 | 3 | -1.01% | 558.75 | 312.33 |
| 2024 | 4 | -0.94% | 553.47 | 313.55 |
Click to show 282 more rows
Remember, returns are based on the average closing price across the entire month. Some losses are offset by dividend returns.
Dollar-cost averaging
Dollar-cost averaging is an alternative to investing the full lump-sum of $100.00 up-front. Instead, the capital is invested over a period of time.
Consider a strategy in which $100.00 was invested in the S&P 500 over a period of no more than 24 months beginning in 2000. This would result in a final amount of $601.41, including dividend reinvestments. In this particular case, dollar-cost average returns are greater than the returns of a lump-sum investment (which ends with $553.47).
| Year | Month | Contribution ($) | Amount ($) |
|---|---|---|---|
| 2000 | 1 | 4.16 | 4.05 |
| 2000 | 2 | 4.16 | 8.53 |
| 2000 | 3 | 4.16 | 12.87 |
| 2000 | 4 | 4.16 | 16.54 |
| 2000 | 5 | 4.16 | 21.35 |
| 2000 | 6 | 4.16 | 25.73 |
| 2000 | 7 | 4.16 | 30.16 |
| 2000 | 8 | 4.16 | 33.95 |
| 2000 | 9 | 4.16 | 36.12 |
| 2000 | 10 | 4.16 | 39.96 |
| 2000 | 11 | 4.16 | 42.65 |
| 2000 | 12 | 4.16 | 47.02 |
| 2001 | 1 | 4.16 | 50.08 |
| 2001 | 2 | 4.16 | 49.31 |
| 2001 | 3 | 4.16 | 53.71 |
| 2001 | 4 | 4.16 | 61.85 |
| 2001 | 5 | 4.16 | 64.43 |
| 2001 | 6 | 4.16 | 66.76 |
| 2001 | 7 | 4.16 | 69.46 |
| 2001 | 8 | 4.16 | 65.34 |
| 2001 | 9 | 4.16 | 71.70 |
| 2001 | 10 | 4.16 | 79.69 |
| 2001 | 11 | 4.16 | 85.08 |
| 2001 | 12 | 4.32 | 89.13 |
| 2002 | 1 | - | 86.14 |
| 2002 | 2 | - | 90.40 |
| 2002 | 3 | - | 87.22 |
| 2002 | 4 | - | 84.76 |
| 2002 | 5 | - | 79.74 |
| 2002 | 6 | - | 71.16 |
| 2002 | 7 | - | 71.97 |
| 2002 | 8 | - | 68.55 |
| 2002 | 9 | - | 67.61 |
| 2002 | 10 | - | 72.09 |
| 2002 | 11 | - | 71.34 |
| 2002 | 12 | - | 71.19 |
| 2003 | 1 | - | 66.62 |
| 2003 | 2 | - | 67.49 |
| 2003 | 3 | - | 71.06 |
| 2003 | 4 | - | 74.83 |
| 2003 | 5 | - | 79.10 |
| 2003 | 6 | - | 79.57 |
| 2003 | 7 | - | 79.44 |
| 2003 | 8 | - | 81.95 |
| 2003 | 9 | - | 83.61 |
| 2003 | 10 | - | 84.63 |
| 2003 | 11 | - | 87.22 |
| 2003 | 12 | - | 91.52 |
| 2004 | 1 | - | 92.52 |
| 2004 | 2 | - | 91.07 |
| 2004 | 3 | - | 91.95 |
| 2004 | 4 | - | 89.59 |
| 2004 | 5 | - | 92.15 |
| 2004 | 6 | - | 90.09 |
| 2004 | 7 | - | 88.84 |
| 2004 | 8 | - | 91.31 |
| 2004 | 9 | - | 91.41 |
| 2004 | 10 | - | 95.77 |
| 2004 | 11 | - | 98.38 |
| 2004 | 12 | - | 97.05 |
| 2005 | 1 | - | 98.69 |
| 2005 | 2 | - | 98.43 |
| 2005 | 3 | - | 96.06 |
| 2005 | 4 | - | 97.35 |
| 2005 | 5 | - | 99.47 |
| 2005 | 6 | - | 101.27 |
| 2005 | 7 | - | 101.58 |
| 2005 | 8 | - | 101.87 |
| 2005 | 9 | - | 99.19 |
| 2005 | 10 | - | 103.12 |
| 2005 | 11 | - | 105.33 |
| 2005 | 12 | - | 106.88 |
| 2006 | 1 | - | 106.86 |
| 2006 | 2 | - | 108.45 |
| 2006 | 3 | - | 109.31 |
| 2006 | 4 | - | 108.45 |
| 2006 | 5 | - | 105.52 |
| 2006 | 6 | - | 106.28 |
| 2006 | 7 | - | 108.71 |
| 2006 | 8 | - | 111.47 |
| 2006 | 9 | - | 115.50 |
| 2006 | 10 | - | 117.81 |
| 2006 | 11 | - | 120.34 |
| 2006 | 12 | - | 121.17 |
| 2007 | 1 | - | 123.11 |
| 2007 | 2 | - | 120.06 |
| 2007 | 3 | - | 125.08 |
| 2007 | 4 | - | 129.32 |
| 2007 | 5 | - | 129.77 |
| 2007 | 6 | - | 130.52 |
| 2007 | 7 | - | 125.03 |
| 2007 | 8 | - | 128.88 |
| 2007 | 9 | - | 132.73 |
| 2007 | 10 | - | 126.35 |
| 2007 | 11 | - | 127.92 |
| 2007 | 12 | - | 119.43 |
| 2008 | 1 | - | 117.56 |
| 2008 | 2 | - | 114.47 |
| 2008 | 3 | - | 119.33 |
| 2008 | 4 | - | 122.39 |
| 2008 | 5 | - | 117.19 |
| 2008 | 6 | - | 110.07 |
| 2008 | 7 | - | 112.39 |
| 2008 | 8 | - | 106.94 |
| 2008 | 9 | - | 85.35 |
| 2008 | 10 | - | 78.00 |
| 2008 | 11 | - | 77.73 |
| 2008 | 12 | - | 76.88 |
| 2009 | 1 | - | 71.73 |
| 2009 | 2 | - | 67.65 |
| 2009 | 3 | - | 75.98 |
| 2009 | 4 | - | 81.04 |
| 2009 | 5 | - | 83.37 |
| 2009 | 6 | - | 84.43 |
| 2009 | 7 | - | 91.29 |
| 2009 | 8 | - | 94.62 |
| 2009 | 9 | - | 96.89 |
| 2009 | 10 | - | 98.92 |
| 2009 | 11 | - | 101.13 |
| 2009 | 12 | - | 102.50 |
| 2010 | 1 | - | 99.53 |
| 2010 | 2 | - | 105.44 |
| 2010 | 3 | - | 109.75 |
| 2010 | 4 | - | 103.30 |
| 2010 | 5 | - | 99.64 |
| 2010 | 6 | - | 99.48 |
| 2010 | 7 | - | 100.34 |
| 2010 | 8 | - | 103.72 |
| 2010 | 9 | - | 108.47 |
| 2010 | 10 | - | 111.17 |
| 2010 | 11 | - | 115.30 |
| 2010 | 12 | - | 119.29 |
| 2011 | 1 | - | 123.05 |
| 2011 | 2 | - | 121.68 |
| 2011 | 3 | - | 124.38 |
| 2011 | 4 | - | 125.20 |
| 2011 | 5 | - | 120.61 |
| 2011 | 6 | - | 124.36 |
| 2011 | 7 | - | 111.42 |
| 2011 | 8 | - | 110.54 |
| 2011 | 9 | - | 113.88 |
| 2011 | 10 | - | 115.89 |
| 2011 | 11 | - | 117.69 |
| 2011 | 12 | - | 123.32 |
| 2012 | 1 | - | 128.46 |
| 2012 | 2 | - | 132.16 |
| 2012 | 3 | - | 132.11 |
| 2012 | 4 | - | 128.03 |
| 2012 | 5 | - | 126.55 |
| 2012 | 6 | - | 130.25 |
| 2012 | 7 | - | 134.66 |
| 2012 | 8 | - | 138.73 |
| 2012 | 9 | - | 138.43 |
| 2012 | 10 | - | 134.50 |
| 2012 | 11 | - | 137.43 |
| 2012 | 12 | - | 143.29 |
| 2013 | 1 | - | 146.64 |
| 2013 | 2 | - | 150.63 |
| 2013 | 3 | - | 152.82 |
| 2013 | 4 | - | 159.81 |
| 2013 | 5 | - | 158.02 |
| 2013 | 6 | - | 163.16 |
| 2013 | 7 | - | 163.58 |
| 2013 | 8 | - | 165.53 |
| 2013 | 9 | - | 169.03 |
| 2013 | 10 | - | 175.56 |
| 2013 | 11 | - | 178.23 |
| 2013 | 12 | - | 179.95 |
| 2014 | 1 | - | 179.72 |
| 2014 | 2 | - | 184.61 |
| 2014 | 3 | - | 184.98 |
| 2014 | 4 | - | 187.82 |
| 2014 | 5 | - | 193.82 |
| 2014 | 6 | - | 196.72 |
| 2014 | 7 | - | 195.88 |
| 2014 | 8 | - | 199.36 |
| 2014 | 9 | - | 194.09 |
| 2014 | 10 | - | 205.16 |
| 2014 | 11 | - | 206.46 |
| 2014 | 12 | - | 204.17 |
| 2015 | 1 | - | 209.94 |
| 2015 | 2 | - | 210.06 |
| 2015 | 3 | - | 211.90 |
| 2015 | 4 | - | 213.98 |
| 2015 | 5 | - | 213.05 |
| 2015 | 6 | - | 212.88 |
| 2015 | 7 | - | 207.71 |
| 2015 | 8 | - | 198.35 |
| 2015 | 9 | - | 206.92 |
| 2015 | 10 | - | 212.98 |
| 2015 | 11 | - | 210.63 |
| 2015 | 12 | - | 197.11 |
| 2016 | 1 | - | 196.03 |
| 2016 | 2 | - | 208.50 |
| 2016 | 3 | - | 214.40 |
| 2016 | 4 | - | 213.75 |
| 2016 | 5 | - | 216.03 |
| 2016 | 6 | - | 223.16 |
| 2016 | 7 | - | 225.83 |
| 2016 | 8 | - | 224.84 |
| 2016 | 9 | - | 223.70 |
| 2016 | 10 | - | 226.39 |
| 2016 | 11 | - | 235.32 |
| 2016 | 12 | - | 238.71 |
| 2017 | 1 | - | 244.86 |
| 2017 | 2 | - | 249.14 |
| 2017 | 3 | - | 248.76 |
| 2017 | 4 | - | 252.97 |
| 2017 | 5 | - | 257.46 |
| 2017 | 6 | - | 260.00 |
| 2017 | 7 | - | 260.65 |
| 2017 | 8 | - | 264.96 |
| 2017 | 9 | - | 272.20 |
| 2017 | 10 | - | 276.53 |
| 2017 | 11 | - | 284.50 |
| 2017 | 12 | - | 298.34 |
| 2018 | 1 | - | 289.72 |
| 2018 | 2 | - | 289.91 |
| 2018 | 3 | - | 285.09 |
| 2018 | 4 | - | 290.68 |
| 2018 | 5 | - | 296.82 |
| 2018 | 6 | - | 301.51 |
| 2018 | 7 | - | 308.90 |
| 2018 | 8 | - | 314.09 |
| 2018 | 9 | - | 302.00 |
| 2018 | 10 | - | 295.73 |
| 2018 | 11 | - | 279.28 |
| 2018 | 12 | - | 284.13 |
| 2019 | 1 | - | 300.69 |
| 2019 | 2 | - | 306.55 |
| 2019 | 3 | - | 317.96 |
| 2019 | 4 | - | 313.09 |
| 2019 | 5 | - | 317.49 |
| 2019 | 6 | - | 329.64 |
| 2019 | 7 | - | 319.31 |
| 2019 | 8 | - | 329.16 |
| 2019 | 9 | - | 329.19 |
| 2019 | 10 | - | 343.79 |
| 2019 | 11 | - | 352.28 |
| 2019 | 12 | - | 364.07 |
| 2020 | 1 | - | 364.51 |
| 2020 | 2 | - | 295.55 |
| 2020 | 3 | - | 308.32 |
| 2020 | 4 | - | 326.47 |
| 2020 | 5 | - | 347.72 |
| 2020 | 6 | - | 359.80 |
| 2020 | 7 | - | 381.01 |
| 2020 | 8 | - | 378.62 |
| 2020 | 9 | - | 385.16 |
| 2020 | 10 | - | 400.38 |
| 2020 | 11 | - | 417.44 |
| 2020 | 12 | - | 429.11 |
| 2021 | 1 | - | 439.80 |
| 2021 | 2 | - | 443.41 |
| 2021 | 3 | - | 470.11 |
| 2021 | 4 | - | 473.69 |
| 2021 | 5 | - | 482.26 |
| 2021 | 6 | - | 497.06 |
| 2021 | 7 | - | 507.92 |
| 2021 | 8 | - | 507.49 |
| 2021 | 9 | - | 509.79 |
| 2021 | 10 | - | 533.98 |
| 2021 | 11 | - | 535.39 |
| 2021 | 12 | - | 524.41 |
| 2022 | 1 | - | 509.19 |
| 2022 | 2 | - | 504.64 |
| 2022 | 3 | - | 505.24 |
| 2022 | 4 | - | 465.46 |
| 2022 | 5 | - | 449.78 |
| 2022 | 6 | - | 451.87 |
| 2022 | 7 | - | 481.00 |
| 2022 | 8 | - | 446.00 |
| 2022 | 9 | - | 432.21 |
| 2022 | 10 | - | 455.05 |
| 2022 | 11 | - | 455.10 |
| 2022 | 12 | - | 461.37 |
| 2023 | 1 | - | 475.89 |
| 2023 | 2 | - | 463.58 |
| 2023 | 3 | - | 482.11 |
| 2023 | 4 | - | 485.67 |
| 2023 | 5 | - | 509.67 |
| 2023 | 6 | - | 529.42 |
| 2023 | 7 | - | 524.14 |
| 2023 | 8 | - | 519.14 |
| 2023 | 9 | - | 503.37 |
| 2023 | 10 | - | 526.54 |
| 2023 | 11 | - | 553.79 |
| 2023 | 12 | - | 569.91 |
| 2024 | 1 | - | 593.85 |
| 2024 | 2 | - | 613.34 |
| 2024 | 3 | - | 607.15 |
| 2024 | 4 | - | 601.41 |
Click to show 282 more rows
The information on this page is derived from Robert Shiller's book, Irrational Exuberance and the accompanying dataset, as well as the U.S. Bureau of Labor Statistics' monthly CPI logs.
Note that S&P index value for the current quarter is based on a moving average of closing prices, per Robert Shiller's methodology. The inflation data used is based on annual CPI averages.
