Stock market returns since 1978
If you invested $100 in the S&P 500 at the beginning of 1978, you would have about $14,918.06 at the end of 2022, assuming you reinvested all dividends. This is a return on investment of 14,818.06%, or 11.95% per year.
This investment result beats inflation during this period for an inflation-adjusted return of about 3,264.33% cumulatively, or 8.25% per year.
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.
This chart shows the rate of gains and loss by month, including dividends:
Adjusting stock market return for inflation
The nominal return on investment of $100 is $14,818.06, or 14,818.06%. This means by 2022 you would have $14,918.06 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 1978 was 65.200 and the CPI in 2022 was 289.109.
The ratio between these CPIs describes how relative buying power of a dollar has changed over 44 years.
Adjusted for inflation, the $14,918.06 nominal end value of the original $100 investment would have a real value of roughly $3,264.33 in 1978 dollars. This means the inflation-adjusted return is 3,264.33% as opposed to the original 14,818.06%.
For more information on inflation, see our U.S. inflation calculator for 1978.
Full monthly data
The table below shows the full dataset pertaining to a $100 investment, including gains and losses over the 532-month period between 1978 and 2022.
Note that data shown is the monthly average closing price. Returns include dividends.
Year |
Month |
Return (%) |
Amount ($) |
CPI |
1978 |
1 |
-0.97% |
99.03 |
62.50 |
1978 |
2 |
0.27% |
99.29 |
62.90 |
1978 |
3 |
4.83% |
104.09 |
63.40 |
1978 |
4 |
5.50% |
109.82 |
63.90 |
1978 |
5 |
0.67% |
110.56 |
64.50 |
1978 |
6 |
-0.06% |
110.49 |
65.20 |
1978 |
7 |
7.33% |
118.58 |
65.70 |
1978 |
8 |
0.40% |
119.06 |
66.00 |
1978 |
9 |
-2.77% |
115.76 |
66.50 |
1978 |
10 |
-5.44% |
109.46 |
67.10 |
1978 |
11 |
1.92% |
111.57 |
67.40 |
1978 |
12 |
4.19% |
116.24 |
67.70 |
1979 |
1 |
-1.06% |
115.01 |
68.30 |
1979 |
2 |
2.34% |
117.70 |
69.10 |
1979 |
3 |
2.43% |
120.56 |
69.80 |
1979 |
4 |
-1.89% |
118.28 |
70.60 |
1979 |
5 |
2.42% |
121.14 |
71.50 |
1979 |
6 |
1.42% |
122.86 |
72.30 |
1979 |
7 |
5.01% |
129.02 |
73.10 |
1979 |
8 |
1.54% |
131.01 |
73.80 |
1979 |
9 |
-3.35% |
126.61 |
74.60 |
1979 |
10 |
-0.32% |
126.21 |
75.20 |
1979 |
11 |
4.40% |
131.76 |
75.90 |
1979 |
12 |
3.31% |
136.13 |
76.70 |
1980 |
1 |
4.40% |
142.11 |
77.80 |
1980 |
2 |
-8.78% |
129.64 |
78.90 |
1980 |
3 |
-1.16% |
128.13 |
80.10 |
1980 |
4 |
5.04% |
134.59 |
81.00 |
1980 |
5 |
6.86% |
143.82 |
81.80 |
1980 |
6 |
4.97% |
150.97 |
82.70 |
1980 |
7 |
3.50% |
156.26 |
82.70 |
1980 |
8 |
2.84% |
160.69 |
83.30 |
1980 |
9 |
3.32% |
166.03 |
84.00 |
1980 |
10 |
4.61% |
173.70 |
84.80 |
1980 |
11 |
-1.24% |
171.53 |
85.50 |
1980 |
12 |
0.01% |
171.55 |
86.30 |
1981 |
1 |
-3.07% |
166.28 |
87.00 |
1981 |
2 |
4.14% |
173.17 |
87.90 |
1981 |
3 |
1.29% |
175.41 |
88.50 |
1981 |
4 |
-1.62% |
172.58 |
89.10 |
1981 |
5 |
0.86% |
174.06 |
89.80 |
1981 |
6 |
-2.02% |
170.55 |
90.60 |
1981 |
7 |
0.80% |
171.92 |
91.60 |
1981 |
8 |
-8.30% |
157.64 |
92.30 |
1981 |
9 |
1.73% |
160.37 |
93.20 |
1981 |
10 |
3.04% |
165.25 |
93.40 |
1981 |
11 |
1.18% |
167.20 |
93.70 |
1981 |
12 |
-4.80% |
159.16 |
94.00 |
1982 |
1 |
-1.91% |
156.12 |
94.30 |
1982 |
2 |
-2.74% |
151.83 |
94.60 |
1982 |
3 |
5.47% |
160.14 |
94.50 |
1982 |
4 |
0.57% |
161.05 |
94.90 |
1982 |
5 |
-5.27% |
152.56 |
95.80 |
1982 |
6 |
0.24% |
152.93 |
97.00 |
1982 |
7 |
0.79% |
154.15 |
97.50 |
1982 |
8 |
12.10% |
172.79 |
97.70 |
1982 |
9 |
8.88% |
188.14 |
97.90 |
1982 |
10 |
4.50% |
196.61 |
98.20 |
1982 |
11 |
1.36% |
199.27 |
98.00 |
1982 |
12 |
3.93% |
207.09 |
97.60 |
1983 |
1 |
2.13% |
211.50 |
97.80 |
1983 |
2 |
3.87% |
219.68 |
97.90 |
1983 |
3 |
4.20% |
228.90 |
97.90 |
1983 |
4 |
4.42% |
239.03 |
98.60 |
1983 |
5 |
1.75% |
243.22 |
99.20 |
1983 |
6 |
0.71% |
244.94 |
99.50 |
1983 |
7 |
-2.41% |
239.04 |
99.90 |
1983 |
8 |
3.31% |
246.97 |
100.20 |
1983 |
9 |
0.65% |
248.57 |
100.70 |
1983 |
10 |
-1.14% |
245.73 |
101.00 |
1983 |
11 |
-0.13% |
245.41 |
101.20 |
1983 |
12 |
1.58% |
249.28 |
101.30 |
1984 |
1 |
-5.11% |
236.54 |
101.90 |
1984 |
2 |
0.44% |
237.58 |
102.40 |
1984 |
3 |
0.51% |
238.79 |
102.60 |
1984 |
4 |
-0.25% |
238.19 |
103.10 |
1984 |
5 |
-1.85% |
233.78 |
103.40 |
1984 |
6 |
-0.91% |
231.66 |
103.70 |
1984 |
7 |
9.21% |
252.99 |
104.10 |
1984 |
8 |
1.41% |
256.55 |
104.50 |
1984 |
9 |
-0.41% |
255.49 |
105.00 |
1984 |
10 |
1.29% |
258.78 |
105.30 |
1984 |
11 |
-0.71% |
256.94 |
105.30 |
1984 |
12 |
4.70% |
269.01 |
105.30 |
1985 |
1 |
5.79% |
284.58 |
105.50 |
1985 |
2 |
-0.48% |
283.22 |
106.00 |
1985 |
3 |
1.02% |
286.12 |
106.40 |
1985 |
4 |
2.74% |
293.95 |
106.90 |
1985 |
5 |
2.51% |
301.33 |
107.30 |
1985 |
6 |
2.25% |
308.10 |
107.60 |
1985 |
7 |
-1.85% |
302.42 |
107.80 |
1985 |
8 |
-1.88% |
296.72 |
108.00 |
1985 |
9 |
1.50% |
301.16 |
108.30 |
1985 |
10 |
6.42% |
320.49 |
108.70 |
1985 |
11 |
5.29% |
337.46 |
109.00 |
1985 |
12 |
0.75% |
340.00 |
109.30 |
1986 |
1 |
5.70% |
359.37 |
109.60 |
1986 |
2 |
6.18% |
381.59 |
109.30 |
1986 |
3 |
2.74% |
392.05 |
108.80 |
1986 |
4 |
0.49% |
393.98 |
108.60 |
1986 |
5 |
3.13% |
406.32 |
108.90 |
1986 |
6 |
-1.80% |
398.99 |
109.50 |
1986 |
7 |
2.28% |
408.09 |
109.50 |
1986 |
8 |
-2.46% |
398.07 |
109.70 |
1986 |
9 |
-0.09% |
397.71 |
110.20 |
1986 |
10 |
3.53% |
411.76 |
110.30 |
1986 |
11 |
1.71% |
418.80 |
110.40 |
1986 |
12 |
6.67% |
446.74 |
110.50 |
1987 |
1 |
6.46% |
475.61 |
111.20 |
1987 |
2 |
4.38% |
496.43 |
111.60 |
1987 |
3 |
-0.86% |
492.18 |
112.10 |
1987 |
4 |
0.17% |
493.03 |
112.70 |
1987 |
5 |
4.50% |
515.20 |
113.10 |
1987 |
6 |
3.12% |
531.29 |
113.50 |
1987 |
7 |
6.45% |
565.58 |
113.80 |
1987 |
8 |
-3.03% |
548.44 |
114.40 |
1987 |
9 |
-11.85% |
483.43 |
115.00 |
1987 |
10 |
-12.30% |
423.95 |
115.30 |
1987 |
11 |
-1.33% |
418.29 |
115.40 |
1987 |
12 |
4.25% |
436.05 |
115.40 |
1988 |
1 |
3.33% |
450.57 |
115.70 |
1988 |
2 |
3.23% |
465.13 |
116.00 |
1988 |
3 |
-0.89% |
461.01 |
116.50 |
1988 |
4 |
-2.19% |
450.92 |
117.10 |
1988 |
5 |
6.00% |
477.97 |
117.50 |
1988 |
6 |
-0.31% |
476.50 |
118.00 |
1988 |
7 |
-1.72% |
468.31 |
118.50 |
1988 |
8 |
1.93% |
477.34 |
119.00 |
1988 |
9 |
3.80% |
495.49 |
119.80 |
1988 |
10 |
-2.02% |
485.48 |
120.20 |
1988 |
11 |
2.33% |
496.77 |
120.30 |
1988 |
12 |
3.51% |
514.22 |
120.50 |
1989 |
1 |
3.30% |
531.19 |
121.10 |
1989 |
2 |
-0.16% |
530.33 |
121.60 |
1989 |
3 |
3.56% |
549.23 |
122.30 |
1989 |
4 |
4.12% |
571.83 |
123.10 |
1989 |
5 |
3.39% |
591.23 |
123.80 |
1989 |
6 |
2.80% |
607.79 |
124.10 |
1989 |
7 |
4.69% |
636.30 |
124.40 |
1989 |
8 |
0.46% |
639.20 |
124.60 |
1989 |
9 |
0.29% |
641.03 |
125.00 |
1989 |
10 |
-1.81% |
629.40 |
125.60 |
1989 |
11 |
2.74% |
646.63 |
125.90 |
1989 |
12 |
-2.21% |
632.33 |
126.10 |
1990 |
1 |
-2.53% |
616.35 |
127.40 |
1990 |
2 |
2.71% |
633.04 |
128.00 |
1990 |
3 |
0.20% |
634.28 |
128.70 |
1990 |
4 |
3.85% |
658.70 |
128.90 |
1990 |
5 |
3.17% |
679.58 |
129.20 |
1990 |
6 |
0.17% |
680.74 |
129.90 |
1990 |
7 |
-7.86% |
627.22 |
130.40 |
1990 |
8 |
-4.34% |
599.99 |
131.60 |
1990 |
9 |
-2.32% |
586.10 |
132.70 |
1990 |
10 |
2.98% |
603.59 |
133.50 |
1990 |
11 |
4.59% |
631.27 |
133.80 |
1990 |
12 |
-0.69% |
626.95 |
133.80 |
1991 |
1 |
11.61% |
699.71 |
134.60 |
1991 |
2 |
3.04% |
721.02 |
134.80 |
1991 |
3 |
2.26% |
737.30 |
135.00 |
1991 |
4 |
-0.18% |
735.99 |
135.20 |
1991 |
5 |
0.35% |
738.54 |
135.60 |
1991 |
6 |
0.78% |
744.30 |
136.00 |
1991 |
7 |
2.68% |
764.24 |
136.20 |
1991 |
8 |
-0.30% |
761.93 |
136.60 |
1991 |
9 |
0.18% |
763.31 |
137.20 |
1991 |
10 |
0.02% |
763.43 |
137.40 |
1991 |
11 |
0.94% |
770.57 |
137.80 |
1991 |
12 |
7.36% |
827.27 |
137.90 |
1992 |
1 |
-0.60% |
822.30 |
138.10 |
1992 |
2 |
-1.01% |
813.97 |
138.60 |
1992 |
3 |
0.26% |
816.12 |
139.30 |
1992 |
4 |
2.07% |
833.01 |
139.50 |
1992 |
5 |
-1.33% |
821.93 |
139.70 |
1992 |
6 |
1.91% |
837.65 |
140.20 |
1992 |
7 |
0.94% |
845.54 |
140.50 |
1992 |
8 |
0.38% |
848.74 |
140.90 |
1992 |
9 |
-1.18% |
838.70 |
141.30 |
1992 |
10 |
2.76% |
861.83 |
141.80 |
1992 |
11 |
3.27% |
890.02 |
142.00 |
1992 |
12 |
0.14% |
891.29 |
141.90 |
1993 |
1 |
1.72% |
906.66 |
142.60 |
1993 |
2 |
2.15% |
926.15 |
143.10 |
1993 |
3 |
-1.34% |
913.73 |
143.60 |
1993 |
4 |
0.72% |
920.35 |
144.00 |
1993 |
5 |
0.87% |
928.31 |
144.20 |
1993 |
6 |
0.06% |
928.88 |
144.40 |
1993 |
7 |
1.76% |
945.25 |
144.40 |
1993 |
8 |
1.35% |
958.06 |
144.80 |
1993 |
9 |
1.24% |
969.95 |
145.10 |
1993 |
10 |
0.01% |
970.03 |
145.70 |
1993 |
11 |
0.89% |
978.63 |
145.80 |
1993 |
12 |
1.74% |
995.62 |
145.80 |
1994 |
1 |
-0.08% |
994.87 |
146.20 |
1994 |
2 |
-1.42% |
980.70 |
146.70 |
1994 |
3 |
-3.35% |
947.88 |
147.20 |
1994 |
4 |
1.06% |
957.91 |
147.40 |
1994 |
5 |
1.11% |
968.53 |
147.50 |
1994 |
6 |
-0.52% |
963.50 |
148.00 |
1994 |
7 |
3.08% |
993.20 |
148.40 |
1994 |
8 |
0.82% |
1,001.32 |
149.00 |
1994 |
9 |
-0.44% |
996.87 |
149.40 |
1994 |
10 |
-0.37% |
993.19 |
149.50 |
1994 |
11 |
-1.03% |
983.00 |
149.70 |
1994 |
12 |
2.45% |
1,007.09 |
149.70 |
1995 |
1 |
3.82% |
1,045.56 |
150.30 |
1995 |
2 |
2.56% |
1,072.30 |
150.90 |
1995 |
3 |
3.22% |
1,106.78 |
151.40 |
1995 |
4 |
3.35% |
1,143.84 |
151.90 |
1995 |
5 |
3.18% |
1,180.19 |
152.20 |
1995 |
6 |
3.55% |
1,222.06 |
152.50 |
1995 |
7 |
0.51% |
1,228.33 |
152.50 |
1995 |
8 |
3.72% |
1,273.99 |
152.90 |
1995 |
9 |
0.91% |
1,285.62 |
153.20 |
1995 |
10 |
2.36% |
1,315.94 |
153.70 |
1995 |
11 |
3.39% |
1,360.54 |
153.60 |
1995 |
12 |
0.16% |
1,362.75 |
153.50 |
1996 |
1 |
5.90% |
1,443.21 |
154.40 |
1996 |
2 |
-0.20% |
1,440.32 |
154.90 |
1996 |
3 |
0.20% |
1,443.15 |
155.70 |
1996 |
4 |
2.35% |
1,477.14 |
156.30 |
1996 |
5 |
1.28% |
1,496.02 |
156.60 |
1996 |
6 |
-3.48% |
1,444.01 |
156.70 |
1996 |
7 |
3.08% |
1,488.43 |
157.00 |
1996 |
8 |
2.02% |
1,518.55 |
157.30 |
1996 |
9 |
4.12% |
1,581.11 |
157.80 |
1996 |
10 |
5.05% |
1,660.99 |
158.30 |
1996 |
11 |
1.20% |
1,680.89 |
158.60 |
1996 |
12 |
3.26% |
1,735.64 |
158.60 |
1997 |
1 |
4.36% |
1,811.34 |
159.10 |
1997 |
2 |
-0.62% |
1,800.04 |
159.60 |
1997 |
3 |
-3.41% |
1,738.75 |
160.00 |
1997 |
4 |
9.22% |
1,899.02 |
160.20 |
1997 |
5 |
5.34% |
2,000.37 |
160.10 |
1997 |
6 |
5.74% |
2,115.11 |
160.30 |
1997 |
7 |
0.35% |
2,122.46 |
160.50 |
1997 |
8 |
1.19% |
2,147.76 |
160.80 |
1997 |
9 |
1.65% |
2,183.10 |
161.20 |
1997 |
10 |
-1.15% |
2,157.95 |
161.60 |
1997 |
11 |
2.63% |
2,214.81 |
161.50 |
1997 |
12 |
0.24% |
2,220.06 |
161.30 |
1998 |
1 |
6.40% |
2,362.19 |
161.60 |
1998 |
2 |
5.31% |
2,487.69 |
161.90 |
1998 |
3 |
3.41% |
2,572.41 |
162.20 |
1998 |
4 |
-0.22% |
2,566.70 |
162.50 |
1998 |
5 |
0.12% |
2,569.69 |
162.80 |
1998 |
6 |
4.47% |
2,684.50 |
163.00 |
1998 |
7 |
-6.97% |
2,497.36 |
163.20 |
1998 |
8 |
-4.90% |
2,375.03 |
163.40 |
1998 |
9 |
1.29% |
2,405.69 |
163.60 |
1998 |
10 |
10.97% |
2,669.70 |
164.00 |
1998 |
11 |
4.10% |
2,779.26 |
164.00 |
1998 |
12 |
5.05% |
2,919.55 |
163.90 |
1999 |
1 |
-0.07% |
2,917.61 |
164.30 |
1999 |
2 |
2.92% |
3,002.90 |
164.50 |
1999 |
3 |
4.25% |
3,130.53 |
165.00 |
1999 |
4 |
-0.10% |
3,127.43 |
166.20 |
1999 |
5 |
-0.61% |
3,108.30 |
166.20 |
1999 |
6 |
4.52% |
3,248.87 |
166.20 |
1999 |
7 |
-3.77% |
3,126.24 |
166.70 |
1999 |
8 |
-0.60% |
3,107.55 |
167.10 |
1999 |
9 |
-1.27% |
3,068.01 |
167.90 |
1999 |
10 |
7.11% |
3,286.02 |
168.20 |
1999 |
11 |
2.81% |
3,378.31 |
168.30 |
1999 |
12 |
-0.12% |
3,374.29 |
168.30 |
2000 |
1 |
-2.48% |
3,290.68 |
168.80 |
2000 |
2 |
3.94% |
3,420.36 |
169.80 |
2000 |
3 |
1.42% |
3,469.09 |
171.20 |
2000 |
4 |
-2.84% |
3,370.61 |
171.30 |
2000 |
5 |
3.16% |
3,477.24 |
171.50 |
2000 |
6 |
0.85% |
3,506.81 |
172.40 |
2000 |
7 |
0.94% |
3,539.76 |
172.80 |
2000 |
8 |
-1.08% |
3,501.54 |
172.80 |
2000 |
9 |
-5.21% |
3,318.96 |
173.70 |
2000 |
10 |
-0.77% |
3,293.32 |
174.00 |
2000 |
11 |
-3.32% |
3,183.98 |
174.10 |
2000 |
12 |
0.46% |
3,198.47 |
174.00 |
2001 |
1 |
-2.14% |
3,130.14 |
175.10 |
2001 |
2 |
-9.08% |
2,845.93 |
175.80 |
2001 |
3 |
0.45% |
2,858.70 |
176.20 |
2001 |
4 |
6.88% |
3,055.36 |
176.90 |
2001 |
5 |
-2.39% |
2,982.37 |
177.70 |
2001 |
6 |
-2.66% |
2,903.04 |
178.00 |
2001 |
7 |
-2.05% |
2,843.65 |
177.50 |
2001 |
8 |
-11.25% |
2,523.81 |
177.50 |
2001 |
9 |
3.18% |
2,604.17 |
178.30 |
2001 |
10 |
5.05% |
2,735.76 |
177.70 |
2001 |
11 |
1.47% |
2,775.87 |
177.40 |
2001 |
12 |
-0.30% |
2,767.61 |
176.70 |
2002 |
1 |
-3.35% |
2,674.82 |
177.10 |
2002 |
2 |
4.95% |
2,807.09 |
177.80 |
2002 |
3 |
-3.51% |
2,708.44 |
178.80 |
2002 |
4 |
-2.82% |
2,632.05 |
179.80 |
2002 |
5 |
-5.92% |
2,476.21 |
179.80 |
2002 |
6 |
-10.76% |
2,209.81 |
179.90 |
2002 |
7 |
1.14% |
2,234.97 |
180.10 |
2002 |
8 |
-4.76% |
2,128.64 |
180.70 |
2002 |
9 |
-1.37% |
2,099.54 |
181.00 |
2002 |
10 |
6.63% |
2,238.64 |
181.30 |
2002 |
11 |
-1.04% |
2,215.47 |
181.30 |
2002 |
12 |
-0.22% |
2,210.54 |
180.90 |
2003 |
1 |
-6.41% |
2,068.74 |
181.70 |
2003 |
2 |
1.31% |
2,095.80 |
183.10 |
2003 |
3 |
5.29% |
2,206.58 |
184.20 |
2003 |
4 |
5.31% |
2,323.80 |
183.80 |
2003 |
5 |
5.70% |
2,456.35 |
183.50 |
2003 |
6 |
0.60% |
2,470.99 |
183.70 |
2003 |
7 |
-0.17% |
2,466.88 |
183.90 |
2003 |
8 |
3.16% |
2,544.86 |
184.60 |
2003 |
9 |
2.03% |
2,596.46 |
185.20 |
2003 |
10 |
1.21% |
2,627.90 |
185.00 |
2003 |
11 |
3.06% |
2,708.41 |
184.50 |
2003 |
12 |
4.93% |
2,842.07 |
184.30 |
2004 |
1 |
1.09% |
2,872.95 |
185.20 |
2004 |
2 |
-1.57% |
2,827.99 |
186.20 |
2004 |
3 |
0.97% |
2,855.37 |
187.40 |
2004 |
4 |
-2.56% |
2,782.15 |
188.00 |
2004 |
5 |
2.86% |
2,861.65 |
189.10 |
2004 |
6 |
-2.24% |
2,797.59 |
189.70 |
2004 |
7 |
-1.39% |
2,758.77 |
189.40 |
2004 |
8 |
2.78% |
2,835.53 |
189.50 |
2004 |
9 |
0.10% |
2,838.44 |
189.90 |
2004 |
10 |
4.77% |
2,973.95 |
190.90 |
2004 |
11 |
2.73% |
3,055.06 |
191.00 |
2004 |
12 |
-1.35% |
3,013.84 |
190.30 |
2005 |
1 |
1.68% |
3,064.51 |
190.70 |
2005 |
2 |
-0.26% |
3,056.68 |
191.80 |
2005 |
3 |
-2.41% |
2,983.04 |
193.30 |
2005 |
4 |
1.34% |
3,022.89 |
194.60 |
2005 |
5 |
2.18% |
3,088.81 |
194.40 |
2005 |
6 |
1.81% |
3,144.65 |
194.50 |
2005 |
7 |
0.31% |
3,154.40 |
195.40 |
2005 |
8 |
0.28% |
3,163.22 |
196.40 |
2005 |
9 |
-2.62% |
3,080.21 |
198.80 |
2005 |
10 |
3.96% |
3,202.24 |
199.20 |
2005 |
11 |
2.14% |
3,270.90 |
197.60 |
2005 |
12 |
1.47% |
3,318.87 |
196.80 |
2006 |
1 |
-0.02% |
3,318.32 |
198.30 |
2006 |
2 |
1.49% |
3,367.64 |
198.70 |
2006 |
3 |
0.80% |
3,394.52 |
199.80 |
2006 |
4 |
-0.79% |
3,367.82 |
201.50 |
2006 |
5 |
-2.71% |
3,276.69 |
202.50 |
2006 |
6 |
0.72% |
3,300.29 |
202.90 |
2006 |
7 |
2.29% |
3,375.92 |
203.50 |
2006 |
8 |
2.53% |
3,461.37 |
203.90 |
2006 |
9 |
3.62% |
3,586.53 |
202.90 |
2006 |
10 |
2.00% |
3,658.32 |
201.80 |
2006 |
11 |
2.15% |
3,736.91 |
201.50 |
2006 |
12 |
0.69% |
3,762.80 |
201.80 |
2007 |
1 |
1.60% |
3,822.86 |
202.42 |
2007 |
2 |
-2.47% |
3,728.29 |
203.50 |
2007 |
3 |
4.18% |
3,884.14 |
205.35 |
2007 |
4 |
3.39% |
4,015.88 |
206.69 |
2007 |
5 |
0.34% |
4,029.73 |
207.95 |
2007 |
6 |
0.57% |
4,052.88 |
208.35 |
2007 |
7 |
-4.20% |
3,882.62 |
208.30 |
2007 |
8 |
3.07% |
4,002.00 |
207.92 |
2007 |
9 |
2.99% |
4,121.72 |
208.49 |
2007 |
10 |
-4.81% |
3,923.62 |
208.94 |
2007 |
11 |
1.24% |
3,972.20 |
210.18 |
2007 |
12 |
-6.64% |
3,708.64 |
210.04 |
2008 |
1 |
-1.56% |
3,650.64 |
211.08 |
2008 |
2 |
-2.63% |
3,554.75 |
211.69 |
2008 |
3 |
4.24% |
3,705.61 |
213.53 |
2008 |
4 |
2.56% |
3,800.57 |
214.82 |
2008 |
5 |
-4.25% |
3,639.17 |
216.63 |
2008 |
6 |
-6.08% |
3,417.97 |
218.82 |
2008 |
7 |
2.11% |
3,490.10 |
219.96 |
2008 |
8 |
-4.85% |
3,320.92 |
219.09 |
2008 |
9 |
-20.19% |
2,650.31 |
218.78 |
2008 |
10 |
-8.61% |
2,422.24 |
216.57 |
2008 |
11 |
-0.35% |
2,413.73 |
212.43 |
2008 |
12 |
-1.10% |
2,387.29 |
210.23 |
2009 |
1 |
-6.70% |
2,227.28 |
211.14 |
2009 |
2 |
-5.69% |
2,100.60 |
212.19 |
2009 |
3 |
12.32% |
2,359.44 |
212.71 |
2009 |
4 |
6.66% |
2,516.57 |
213.24 |
2009 |
5 |
2.87% |
2,588.77 |
213.86 |
2009 |
6 |
1.28% |
2,621.84 |
215.69 |
2009 |
7 |
8.12% |
2,834.75 |
215.35 |
2009 |
8 |
3.65% |
2,938.23 |
215.83 |
2009 |
9 |
2.40% |
3,008.84 |
215.97 |
2009 |
10 |
2.09% |
3,071.86 |
216.18 |
2009 |
11 |
2.23% |
3,140.23 |
216.33 |
2009 |
12 |
1.36% |
3,182.84 |
215.95 |
2010 |
1 |
-2.90% |
3,090.59 |
216.69 |
2010 |
2 |
5.94% |
3,274.26 |
216.74 |
2010 |
3 |
4.09% |
3,408.11 |
217.63 |
2010 |
4 |
-5.88% |
3,207.64 |
218.01 |
2010 |
5 |
-3.54% |
3,093.97 |
218.18 |
2010 |
6 |
-0.16% |
3,089.05 |
217.97 |
2010 |
7 |
0.86% |
3,115.73 |
218.01 |
2010 |
8 |
3.37% |
3,220.76 |
218.31 |
2010 |
9 |
4.58% |
3,368.19 |
218.44 |
2010 |
10 |
2.49% |
3,452.09 |
218.71 |
2010 |
11 |
3.71% |
3,580.29 |
218.80 |
2010 |
12 |
3.46% |
3,704.25 |
219.18 |
2011 |
1 |
3.15% |
3,820.96 |
220.22 |
2011 |
2 |
-1.11% |
3,778.46 |
221.31 |
2011 |
3 |
2.22% |
3,862.38 |
223.47 |
2011 |
4 |
0.66% |
3,887.84 |
224.91 |
2011 |
5 |
-3.66% |
3,745.44 |
225.96 |
2011 |
6 |
3.10% |
3,861.62 |
225.72 |
2011 |
7 |
-10.40% |
3,459.98 |
225.92 |
2011 |
8 |
-0.79% |
3,432.68 |
226.55 |
2011 |
9 |
3.02% |
3,536.30 |
226.89 |
2011 |
10 |
1.77% |
3,598.80 |
226.42 |
2011 |
11 |
1.55% |
3,654.75 |
226.23 |
2011 |
12 |
4.78% |
3,829.54 |
225.67 |
2012 |
1 |
4.16% |
3,988.95 |
226.67 |
2012 |
2 |
2.88% |
4,103.98 |
227.66 |
2012 |
3 |
-0.04% |
4,102.41 |
229.39 |
2012 |
4 |
-3.09% |
3,975.61 |
230.09 |
2012 |
5 |
-1.15% |
3,929.79 |
229.82 |
2012 |
6 |
2.92% |
4,044.59 |
229.48 |
2012 |
7 |
3.39% |
4,181.61 |
229.10 |
2012 |
8 |
3.02% |
4,307.94 |
230.38 |
2012 |
9 |
-0.22% |
4,298.58 |
231.41 |
2012 |
10 |
-2.84% |
4,176.61 |
231.32 |
2012 |
11 |
2.18% |
4,267.48 |
230.22 |
2012 |
12 |
4.27% |
4,449.64 |
229.60 |
2013 |
1 |
2.33% |
4,553.46 |
230.28 |
2013 |
2 |
2.72% |
4,677.42 |
232.17 |
2013 |
3 |
1.45% |
4,745.42 |
232.77 |
2013 |
4 |
4.57% |
4,962.49 |
232.53 |
2013 |
5 |
-1.12% |
4,907.02 |
232.95 |
2013 |
6 |
3.25% |
5,066.72 |
233.50 |
2013 |
7 |
0.25% |
5,079.51 |
233.60 |
2013 |
8 |
1.19% |
5,140.08 |
233.88 |
2013 |
9 |
2.12% |
5,248.93 |
234.15 |
2013 |
10 |
3.86% |
5,451.54 |
233.55 |
2013 |
11 |
1.52% |
5,534.49 |
233.07 |
2013 |
12 |
0.97% |
5,588.05 |
233.05 |
2014 |
1 |
-0.13% |
5,580.79 |
233.92 |
2014 |
2 |
2.72% |
5,732.71 |
234.78 |
2014 |
3 |
0.20% |
5,744.28 |
236.29 |
2014 |
4 |
1.53% |
5,832.28 |
237.07 |
2014 |
5 |
3.20% |
6,018.70 |
237.90 |
2014 |
6 |
1.50% |
6,108.73 |
238.34 |
2014 |
7 |
-0.43% |
6,082.65 |
238.25 |
2014 |
8 |
1.78% |
6,190.80 |
237.85 |
2014 |
9 |
-2.65% |
6,026.95 |
238.03 |
2014 |
10 |
5.71% |
6,370.83 |
237.43 |
2014 |
11 |
0.63% |
6,411.21 |
236.15 |
2014 |
12 |
-1.11% |
6,340.05 |
234.81 |
2015 |
1 |
2.83% |
6,519.30 |
233.71 |
2015 |
2 |
0.06% |
6,522.91 |
234.72 |
2015 |
3 |
0.88% |
6,580.21 |
236.12 |
2015 |
4 |
0.98% |
6,644.63 |
236.60 |
2015 |
5 |
-0.44% |
6,615.69 |
237.81 |
2015 |
6 |
-0.08% |
6,610.42 |
238.64 |
2015 |
7 |
-2.42% |
6,450.16 |
238.65 |
2015 |
8 |
-4.51% |
6,159.44 |
238.32 |
2015 |
9 |
4.32% |
6,425.35 |
237.95 |
2015 |
10 |
2.93% |
6,613.77 |
237.84 |
2015 |
11 |
-1.10% |
6,540.83 |
237.34 |
2015 |
12 |
-6.42% |
6,120.93 |
236.53 |
2016 |
1 |
-0.55% |
6,087.27 |
236.92 |
2016 |
2 |
6.36% |
6,474.59 |
237.11 |
2016 |
3 |
2.83% |
6,657.90 |
238.13 |
2016 |
4 |
-0.30% |
6,637.64 |
239.26 |
2016 |
5 |
1.07% |
6,708.43 |
240.23 |
2016 |
6 |
3.30% |
6,929.63 |
241.02 |
2016 |
7 |
1.20% |
7,012.74 |
240.63 |
2016 |
8 |
-0.44% |
6,981.97 |
240.85 |
2016 |
9 |
-0.51% |
6,946.65 |
241.43 |
2016 |
10 |
1.20% |
7,030.09 |
241.73 |
2016 |
11 |
3.95% |
7,307.49 |
241.35 |
2016 |
12 |
1.44% |
7,412.55 |
241.43 |
2017 |
1 |
2.58% |
7,603.53 |
242.84 |
2017 |
2 |
1.75% |
7,736.53 |
243.60 |
2017 |
3 |
-0.15% |
7,724.62 |
243.80 |
2017 |
4 |
1.69% |
7,855.35 |
244.52 |
2017 |
5 |
1.78% |
7,994.89 |
244.73 |
2017 |
6 |
0.99% |
8,073.87 |
244.96 |
2017 |
7 |
0.25% |
8,093.88 |
244.79 |
2017 |
8 |
1.65% |
8,227.69 |
245.52 |
2017 |
9 |
2.73% |
8,452.70 |
246.82 |
2017 |
10 |
1.59% |
8,587.06 |
246.66 |
2017 |
11 |
2.88% |
8,834.67 |
246.67 |
2017 |
12 |
4.86% |
9,264.20 |
246.52 |
2018 |
1 |
-2.89% |
8,996.77 |
247.87 |
2018 |
2 |
0.06% |
9,002.58 |
248.99 |
2018 |
3 |
-1.66% |
8,852.78 |
249.55 |
2018 |
4 |
1.96% |
9,026.44 |
250.55 |
2018 |
5 |
2.11% |
9,217.17 |
251.59 |
2018 |
6 |
1.58% |
9,362.87 |
251.99 |
2018 |
7 |
2.45% |
9,592.33 |
252.01 |
2018 |
8 |
1.68% |
9,753.46 |
252.15 |
2018 |
9 |
-3.85% |
9,378.05 |
252.44 |
2018 |
10 |
-2.08% |
9,183.35 |
252.89 |
2018 |
11 |
-5.56% |
8,672.53 |
252.04 |
2018 |
12 |
1.74% |
8,823.05 |
251.23 |
2019 |
1 |
5.83% |
9,337.34 |
251.71 |
2019 |
2 |
1.95% |
9,519.23 |
252.78 |
2019 |
3 |
3.72% |
9,873.65 |
254.20 |
2019 |
4 |
-1.53% |
9,722.41 |
255.55 |
2019 |
5 |
1.40% |
9,858.98 |
256.09 |
2019 |
6 |
3.83% |
10,236.32 |
256.14 |
2019 |
7 |
-3.13% |
9,915.47 |
256.57 |
2019 |
8 |
3.09% |
10,221.39 |
256.56 |
2019 |
9 |
0.01% |
10,222.39 |
256.76 |
2019 |
10 |
4.43% |
10,675.62 |
257.35 |
2019 |
11 |
2.47% |
10,939.23 |
257.21 |
2019 |
12 |
3.35% |
11,305.31 |
256.97 |
2020 |
1 |
0.12% |
11,319.11 |
257.97 |
2020 |
2 |
-18.92% |
9,177.79 |
258.68 |
2020 |
3 |
4.32% |
9,574.14 |
258.12 |
2020 |
4 |
5.89% |
10,137.81 |
256.39 |
2020 |
5 |
6.51% |
10,797.61 |
256.39 |
2020 |
6 |
3.48% |
11,172.98 |
257.80 |
2020 |
7 |
5.89% |
11,831.46 |
259.10 |
2020 |
8 |
-0.63% |
11,757.27 |
259.92 |
2020 |
9 |
1.73% |
11,960.20 |
260.28 |
2020 |
10 |
3.95% |
12,433.12 |
260.39 |
2020 |
11 |
4.26% |
12,962.79 |
260.23 |
2020 |
12 |
2.80% |
13,325.13 |
260.47 |
2021 |
1 |
2.49% |
13,657.13 |
261.58 |
2021 |
2 |
0.82% |
13,769.31 |
263.01 |
2021 |
3 |
6.02% |
14,598.42 |
264.88 |
2021 |
4 |
0.76% |
14,709.41 |
267.05 |
2021 |
5 |
1.81% |
14,975.71 |
269.20 |
2021 |
6 |
3.07% |
15,435.19 |
271.70 |
2021 |
7 |
2.19% |
15,772.48 |
273.00 |
2021 |
8 |
-0.08% |
15,759.15 |
273.57 |
2021 |
9 |
0.45% |
15,830.41 |
274.31 |
2021 |
10 |
4.74% |
16,581.52 |
276.59 |
2021 |
11 |
0.27% |
16,625.53 |
277.95 |
2021 |
12 |
-2.05% |
16,284.38 |
278.80 |
2022 |
1 |
-2.90% |
15,811.72 |
281.15 |
2022 |
2 |
-0.89% |
15,670.58 |
283.72 |
2022 |
3 |
0.12% |
15,689.12 |
287.50 |
2022 |
4 |
-4.91% |
14,918.06 |
289.11 |
Click to show 522 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.