Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,864.85 Up 2.54(0.14%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 20141,861.731,869.631,856.721,864.853,341,430,0001,864.85
Apr 16, 20141,846.011,862.311,846.011,862.313,155,080,0001,862.31
Apr 15, 20141,831.451,844.021,816.291,842.983,736,440,0001,842.98
Apr 14, 20141,818.181,834.191,815.801,830.613,111,540,0001,830.61
Apr 11, 20141,830.651,835.071,814.361,815.693,743,460,0001,815.69
Apr 10, 20141,872.281,872.531,830.871,833.083,758,780,0001,833.08
Apr 9, 20141,852.641,872.431,852.381,872.183,308,650,0001,872.18
Apr 8, 20141,845.481,854.951,837.491,851.963,721,450,0001,851.96
Apr 7, 20141,863.921,864.041,841.481,845.043,801,540,0001,845.04
Apr 4, 20141,890.251,897.281,863.261,865.093,583,750,0001,865.09
Apr 3, 20141,891.431,893.801,882.651,888.773,055,600,0001,888.77
Apr 2, 20141,886.611,893.171,883.791,890.903,131,660,0001,890.90
Apr 1, 20141,873.961,885.841,873.961,885.523,336,190,0001,885.52
Mar 31, 20141,859.161,875.181,859.161,872.343,274,300,0001,872.34
Mar 28, 20141,850.071,866.631,850.071,857.622,955,520,0001,857.62
Mar 27, 20141,852.111,855.551,842.111,849.043,733,430,0001,849.04
Mar 26, 20141,867.091,875.921,852.561,852.563,480,850,0001,852.56
Mar 25, 20141,859.481,871.871,855.961,865.623,200,560,0001,865.62
Mar 24, 20141,867.671,873.341,849.691,857.443,409,000,0001,857.44
Mar 21, 20141,874.531,883.971,863.461,866.525,270,710,0001,866.52
Mar 20, 20141,860.091,873.491,854.631,872.013,327,540,0001,872.01
Mar 19, 20141,872.251,874.141,850.351,860.773,289,210,0001,860.77
Mar 18, 20141,858.921,873.761,858.921,872.252,930,190,0001,872.25
Mar 17, 20141,842.811,862.301,842.811,858.832,860,490,0001,858.83
Mar 14, 20141,845.071,852.441,839.571,841.133,285,460,0001,841.13
Mar 13, 20141,869.061,874.401,841.861,846.343,670,990,0001,846.34
Mar 12, 20141,866.151,868.381,854.381,868.203,270,860,0001,868.20
Mar 11, 20141,878.261,882.351,863.881,867.633,392,400,0001,867.63
Mar 10, 20141,877.861,877.871,867.041,877.173,021,350,0001,877.17
Mar 7, 20141,878.521,883.571,870.561,878.043,564,740,0001,878.04
Mar 6, 20141,874.181,881.941,874.181,877.033,360,450,0001,877.03
Mar 5, 20141,874.051,876.531,871.111,873.813,392,990,0001,873.81
Mar 4, 20141,849.231,876.231,849.231,873.913,765,770,0001,873.91
Mar 3, 20141,857.681,857.681,834.441,845.733,428,220,0001,845.73
Feb 28, 20141,855.121,867.921,847.671,859.453,917,450,0001,859.45
Feb 27, 20141,844.901,854.531,841.131,854.293,547,460,0001,854.29
Feb 26, 20141,845.791,852.651,840.661,845.163,716,730,0001,845.16
Feb 25, 20141,847.661,852.911,840.191,845.123,515,560,0001,845.12
Feb 24, 20141,836.781,858.711,836.781,847.614,014,530,0001,847.61
Feb 21, 20141,841.071,846.131,835.601,836.253,403,880,0001,836.25
Feb 20, 20141,829.241,842.791,824.581,839.783,404,980,0001,839.78
Feb 19, 20141,838.901,847.501,826.991,828.753,661,570,0001,828.75
Feb 18, 20141,839.031,842.871,835.011,840.763,421,110,0001,840.76
Feb 14, 20141,828.461,841.651,825.591,838.633,114,750,0001,838.63
Feb 13, 20141,814.821,830.251,809.221,829.833,289,510,0001,829.83
Feb 12, 20141,820.121,826.551,815.971,819.263,326,380,0001,819.26
Feb 11, 20141,800.451,823.541,800.411,819.753,699,380,0001,819.75
Feb 10, 20141,796.201,799.941,791.831,799.843,312,160,0001,799.84
Feb 7, 20141,776.011,798.031,776.011,797.023,775,990,0001,797.02
Feb 6, 20141,752.991,774.061,752.991,773.433,825,410,0001,773.43
Feb 5, 20141,753.381,755.791,737.921,751.643,984,290,0001,751.64
Feb 4, 20141,743.821,758.731,743.821,755.204,068,410,0001,755.20
Feb 3, 20141,782.681,784.831,739.661,741.894,726,040,0001,741.89
Jan 31, 20141,790.881,793.881,772.261,782.594,059,690,0001,782.59
Jan 30, 20141,777.171,798.771,777.171,794.193,547,510,0001,794.19
Jan 29, 20141,790.151,790.151,770.451,774.203,964,020,0001,774.20
Jan 28, 20141,783.001,793.871,779.491,792.503,437,830,0001,792.50
Jan 27, 20141,791.031,795.981,772.881,781.564,045,200,0001,781.56
Jan 24, 20141,826.961,826.961,790.291,790.294,618,450,0001,790.29
Jan 23, 20141,842.291,842.291,820.061,828.463,972,250,0001,828.46
Jan 22, 20141,844.711,846.871,840.881,844.863,374,170,0001,844.86
Jan 21, 20141,841.051,849.311,832.381,843.803,782,470,0001,843.80
Jan 17, 20141,844.231,846.041,835.231,838.703,626,120,0001,838.70
Jan 16, 20141,847.991,847.991,840.301,845.893,491,310,0001,845.89
Jan 15, 20141,840.521,850.841,840.521,848.383,777,800,0001,848.38
Jan 14, 20141,821.361,839.261,821.361,838.883,353,270,0001,838.88
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.