Dow Up0.51% Nasdaq Up0.24%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
2,063.50 Up 10.75(0.52%) Nov 21
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 21, 20142,057.462,071.462,056.752,063.503,916,420,0002,063.50
Nov 20, 20142,045.872,053.842,040.492,052.753,128,290,0002,052.75
Nov 19, 20142,051.162,052.142,040.372,048.723,390,850,0002,048.72
Nov 18, 20142,041.482,056.082,041.482,051.803,416,190,0002,051.80
Nov 17, 20142,038.292,043.072,034.462,041.323,152,890,0002,041.32
Nov 14, 20142,039.742,042.222,035.202,039.823,227,130,0002,039.82
Nov 13, 20142,039.212,046.182,030.442,039.333,455,270,0002,039.33
Nov 12, 20142,037.752,040.332,031.952,038.253,246,650,0002,038.25
Nov 11, 20142,038.202,041.282,035.282,039.682,958,320,0002,039.68
Nov 10, 20142,032.012,038.702,030.172,038.263,284,940,0002,038.26
Nov 7, 20142,032.362,034.262,025.072,031.923,704,280,0002,031.92
Nov 6, 20142,023.332,031.612,015.862,031.213,669,770,0002,031.21
Nov 5, 20142,015.292,023.772,014.422,023.573,766,590,0002,023.57
Nov 4, 20142,015.812,015.982,001.012,012.103,956,260,0002,012.10
Nov 3, 20142,018.212,024.462,013.682,017.813,555,440,0002,017.81
Oct 31, 20142,001.202,018.192,001.202,018.054,292,290,0002,018.05
Oct 30, 20141,979.491,999.401,974.751,994.653,586,150,0001,994.65
Oct 29, 20141,983.291,991.401,969.041,982.303,740,350,0001,982.30
Oct 28, 20141,964.141,985.051,964.141,985.053,653,260,0001,985.05
Oct 27, 20141,962.971,964.641,951.371,961.633,538,860,0001,961.63
Oct 24, 20141,951.591,965.271,946.271,964.583,078,380,0001,964.58
Oct 23, 20141,931.021,961.951,931.021,950.823,789,250,0001,950.82
Oct 22, 20141,941.291,949.311,926.831,927.113,761,930,0001,927.11
Oct 21, 20141,909.381,942.451,909.381,941.283,987,090,0001,941.28
Oct 20, 20141,885.621,905.031,882.301,904.013,331,210,0001,904.01
Oct 17, 20141,864.911,898.161,864.911,886.764,482,120,0001,886.76
Oct 16, 20141,855.951,876.011,835.021,862.765,073,150,0001,862.76
Oct 15, 20141,874.181,874.181,820.661,862.496,090,800,0001,862.49
Oct 14, 20141,877.111,898.711,871.791,877.704,812,010,0001,877.70
Oct 13, 20141,905.651,912.091,874.141,874.744,352,580,0001,874.74
Oct 10, 20141,925.631,936.981,906.051,906.134,550,540,0001,906.13
Oct 9, 20141,967.681,967.681,927.561,928.214,324,020,0001,928.21
Oct 8, 20141,935.551,970.361,925.251,968.894,441,890,0001,968.89
Oct 7, 20141,962.361,962.361,934.871,935.103,687,870,0001,935.10
Oct 6, 20141,970.011,977.841,958.431,964.823,358,690,0001,964.82
Oct 3, 20141,948.121,971.191,948.121,967.903,561,320,0001,967.90
Oct 2, 20141,945.831,952.321,926.031,946.174,012,510,0001,946.17
Oct 1, 20141,971.441,971.441,941.721,946.164,188,590,0001,946.16
Sep 30, 20141,978.211,985.171,968.961,972.293,951,100,0001,972.29
Sep 29, 20141,978.961,981.281,964.041,977.803,094,440,0001,977.80
Sep 26, 20141,966.221,986.371,966.221,982.852,929,440,0001,982.85
Sep 25, 20141,997.321,997.321,965.991,965.993,273,050,0001,965.99
Sep 24, 20141,983.341,999.791,978.631,998.303,313,850,0001,998.30
Sep 23, 20141,992.781,995.411,982.771,982.773,279,350,0001,982.77
Sep 22, 20142,009.082,009.081,991.011,994.293,349,670,0001,994.29
Sep 19, 20142,012.742,019.262,006.592,010.404,880,220,0002,010.40
Sep 18, 20142,003.072,012.342,003.072,011.363,235,340,0002,011.36
Sep 17, 20141,999.302,010.741,993.292,001.573,209,420,0002,001.57
Sep 16, 20141,981.932,002.281,979.061,998.983,160,310,0001,998.98
Sep 15, 20141,986.041,987.181,978.481,984.132,776,530,0001,984.13
Sep 12, 20141,996.741,996.741,980.261,985.543,206,570,0001,985.54
Sep 11, 20141,992.851,997.651,985.931,997.452,941,690,0001,997.45
Sep 10, 20141,988.411,996.661,982.991,995.692,912,430,0001,995.69
Sep 9, 20142,000.732,001.011,984.611,988.442,882,830,0001,988.44
Sep 8, 20142,007.172,007.171,995.602,001.542,789,090,0002,001.54
Sep 5, 20141,998.002,007.711,990.102,007.712,818,300,0002,007.71
Sep 4, 20142,001.672,011.171,992.541,997.653,072,410,0001,997.65
Sep 3, 20142,003.572,009.281,998.142,000.722,809,980,0002,000.72
Sep 2, 20142,004.072,006.121,994.852,002.282,819,980,0002,002.28
Aug 29, 20141,998.452,003.381,994.652,003.372,259,130,0002,003.37
Aug 28, 20141,997.421,998.551,990.521,996.742,282,400,0001,996.74
Aug 27, 20142,000.542,002.141,996.202,000.122,344,350,0002,000.12
Aug 26, 20141,998.592,005.041,998.592,000.022,451,950,0002,000.02
Aug 25, 20141,991.742,001.951,991.741,997.922,233,880,0001,997.92
Aug 22, 20141,992.601,993.541,984.761,988.402,301,860,0001,988.40
Aug 21, 20141,986.821,994.761,986.821,992.372,638,920,0001,992.37
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.