• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,051.82 Down 11.33(0.55%) Jan 23
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20152,062.982,062.982,050.542,051.823,573,560,0002,051.82
    Jan 22, 20152,034.302,064.622,026.382,063.154,176,050,0002,063.15
    Jan 21, 20152,020.192,038.292,012.042,032.123,730,070,0002,032.12
    Jan 20, 20152,020.762,028.942,004.492,022.553,944,340,0002,022.55
    Jan 16, 20151,992.252,020.461,988.122,019.424,056,410,0002,019.42
    Jan 15, 20152,013.752,021.351,991.471,992.674,276,720,0001,992.67
    Jan 14, 20152,018.402,018.401,988.442,011.274,378,680,0002,011.27
    Jan 13, 20152,031.582,056.932,008.252,023.034,107,300,0002,023.03
    Jan 12, 20152,046.132,049.302,022.582,028.263,456,460,0002,028.26
    Jan 9, 20152,063.452,064.432,038.332,044.813,364,140,0002,044.81
    Jan 8, 20152,030.612,064.082,030.612,062.143,934,010,0002,062.14
    Jan 7, 20152,005.552,029.612,005.552,025.903,805,480,0002,025.90
    Jan 6, 20152,022.152,030.251,992.442,002.614,460,110,0002,002.61
    Jan 5, 20152,054.442,054.442,017.342,020.583,799,120,0002,020.58
    Jan 2, 20152,058.902,072.362,046.042,058.202,708,700,0002,058.20
    Dec 31, 20142,082.112,085.582,057.942,058.902,606,070,0002,058.90
    Dec 30, 20142,088.492,088.492,079.532,080.352,440,280,0002,080.35
    Dec 29, 20142,087.632,093.552,085.752,090.572,452,360,0002,090.57
    Dec 26, 20142,084.302,092.702,084.302,088.771,735,230,0002,088.77
    Dec 24, 20142,083.252,087.562,081.862,081.881,416,980,0002,081.88
    Dec 23, 20142,081.482,086.732,079.772,082.173,043,950,0002,082.17
    Dec 22, 20142,069.282,078.762,069.282,078.543,369,520,0002,078.54
    Dec 19, 20142,061.042,077.852,061.032,070.656,465,530,0002,070.65
    Dec 18, 20142,018.982,061.232,018.982,061.234,703,380,0002,061.23
    Dec 17, 20141,973.772,016.751,973.772,012.894,912,370,0002,012.89
    Dec 16, 20141,986.712,016.891,972.561,972.744,958,680,0001,972.74
    Dec 15, 20142,005.032,018.691,982.261,989.634,361,990,0001,989.63
    Dec 12, 20142,030.362,032.252,002.332,002.334,157,650,0002,002.33
    Dec 11, 20142,027.922,055.532,027.922,035.333,917,950,0002,035.33
    Dec 10, 20142,058.862,058.862,024.262,026.144,114,440,0002,026.14
    Dec 9, 20142,056.552,060.602,034.172,059.823,970,150,0002,059.82
    Dec 8, 20142,074.842,075.782,054.272,060.313,800,990,0002,060.31
    Dec 5, 20142,072.782,079.472,070.812,075.373,419,620,0002,075.37
    Dec 4, 20142,073.642,077.342,062.342,071.923,408,340,0002,071.92
    Dec 3, 20142,067.452,076.282,066.652,074.333,612,680,0002,074.33
    Dec 2, 20142,053.772,068.772,053.772,066.553,686,650,0002,066.55
    Dec 1, 20142,065.782,065.782,049.572,053.444,159,010,0002,053.44
    Nov 28, 20142,074.782,075.762,065.062,067.562,504,640,0002,067.56
    Nov 26, 20142,067.362,073.292,066.622,072.832,745,260,0002,072.83
    Nov 25, 20142,070.152,074.212,064.752,067.033,392,940,0002,067.03
    Nov 24, 20142,065.072,070.172,065.072,069.413,128,060,0002,069.41
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.