Dow Up0.51% Nasdaq Up0.53%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
2,009.25 Up 7.68(0.38%) 12:09PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 6, 20121,391.041,399.631,391.041,394.233,122,050,0001,394.23
Aug 3, 20121,365.451,394.161,365.451,390.993,751,170,0001,390.99
Aug 2, 20121,375.131,375.131,354.651,365.004,193,740,0001,365.00
Aug 1, 20121,379.321,385.031,373.351,375.324,440,920,0001,375.32
Jul 31, 20121,385.271,387.161,379.171,379.323,821,570,0001,379.32
Jul 30, 20121,385.941,391.741,381.371,385.303,212,060,0001,385.30
Jul 27, 20121,360.051,389.191,360.051,385.974,399,010,0001,385.97
Jul 26, 20121,338.171,363.131,338.171,360.024,429,300,0001,360.02
Jul 25, 20121,338.351,343.981,331.501,337.893,719,170,0001,337.89
Jul 24, 20121,350.521,351.531,329.241,338.313,891,290,0001,338.31
Jul 23, 20121,362.341,362.341,337.561,350.523,717,180,0001,350.52
Jul 20, 20121,376.511,376.511,362.191,362.663,925,020,0001,362.66
Jul 19, 20121,373.011,380.391,371.211,376.514,043,360,0001,376.51
Jul 18, 20121,363.581,375.261,358.961,372.783,642,630,0001,372.78
Jul 17, 20121,353.681,365.361,345.071,363.673,566,680,0001,363.67
Jul 16, 20121,356.501,357.261,348.511,353.642,862,720,0001,353.64
Jul 13, 20121,334.811,357.701,334.811,356.783,212,930,0001,356.78
Jul 12, 20121,341.291,341.291,325.411,334.763,654,440,0001,334.76
Jul 11, 20121,341.401,345.001,333.251,341.453,426,290,0001,341.45
Jul 10, 20121,352.961,361.541,336.271,341.473,470,600,0001,341.47
Jul 9, 20121,354.661,354.871,346.651,352.462,904,860,0001,352.46
Jul 6, 20121,367.091,367.091,348.031,354.682,745,140,0001,354.68
Jul 5, 20121,373.721,373.851,363.021,367.583,041,520,0001,367.58
Jul 3, 20121,365.751,374.811,363.531,374.022,116,390,0001,374.02
Jul 2, 20121,362.331,366.351,355.701,365.513,301,650,0001,365.51
Jun 29, 20121,330.121,362.171,330.121,362.164,590,480,0001,362.16
Jun 28, 20121,331.521,331.521,313.291,329.043,969,370,0001,329.04
Jun 27, 20121,320.711,334.401,320.711,331.853,286,910,0001,331.85
Jun 26, 20121,314.091,324.241,310.301,319.993,412,940,0001,319.99
Jun 25, 20121,334.901,334.901,309.271,313.723,501,820,0001,313.72
Jun 22, 20121,325.921,337.821,325.921,335.025,271,490,0001,335.02
Jun 21, 20121,355.431,358.271,324.411,325.514,094,470,0001,325.51
Jun 20, 20121,358.041,361.571,346.451,355.693,695,700,0001,355.69
Jun 19, 20121,344.831,363.461,344.831,357.983,815,350,0001,357.98
Jun 18, 20121,342.421,348.221,334.461,344.783,259,430,0001,344.78
Jun 15, 20121,329.191,343.321,329.191,342.844,401,570,0001,342.84
Jun 14, 20121,314.881,333.681,314.141,329.103,687,720,0001,329.10
Jun 13, 20121,324.021,327.281,310.511,314.883,506,510,0001,314.88
Jun 12, 20121,309.401,324.311,306.621,324.183,442,920,0001,324.18
Jun 11, 20121,325.721,335.521,307.731,308.933,537,530,0001,308.93
Jun 8, 20121,314.991,325.811,307.771,325.663,497,190,0001,325.66
Jun 7, 20121,316.151,329.051,312.681,314.994,258,140,0001,314.99
Jun 6, 20121,285.611,315.131,285.611,315.134,268,360,0001,315.13
Jun 5, 20121,277.821,287.621,274.161,285.503,403,230,0001,285.50
Jun 4, 20121,278.291,282.551,266.741,278.184,011,960,0001,278.18
Jun 1, 20121,309.871,309.871,277.251,278.044,669,350,0001,278.04
May 31, 20121,313.091,319.741,298.901,310.334,557,620,0001,310.33
May 30, 20121,331.251,331.251,310.761,313.323,534,290,0001,313.32
May 29, 20121,318.901,334.931,318.901,332.423,441,640,0001,332.42
May 25, 20121,320.811,324.201,314.231,317.822,872,660,0001,317.82
May 24, 20121,318.721,324.141,310.501,320.683,937,670,0001,320.68
May 23, 20121,316.021,320.711,296.531,318.864,108,330,0001,318.86
May 22, 20121,316.091,328.491,310.041,316.634,123,680,0001,316.63
May 21, 20121,295.731,316.391,295.731,315.993,786,750,0001,315.99
May 18, 20121,305.051,312.241,291.981,295.224,512,470,0001,295.22
May 17, 20121,324.821,326.361,304.861,304.864,664,280,0001,304.86
May 16, 20121,330.781,341.781,324.791,324.804,280,420,0001,324.80
May 15, 20121,338.361,344.941,328.411,330.664,114,040,0001,330.66
May 14, 20121,351.931,351.931,336.611,338.353,688,120,0001,338.35
May 11, 20121,358.111,365.661,348.891,353.393,869,070,0001,353.39
May 10, 20121,354.581,365.881,354.581,357.993,727,990,0001,357.99
May 9, 20121,363.201,363.731,343.131,354.584,288,540,0001,354.58
May 8, 20121,369.161,369.161,347.751,363.724,261,670,0001,363.72
May 7, 20121,368.791,373.911,363.941,369.583,559,390,0001,369.58
May 4, 20121,391.511,391.511,367.961,369.103,975,140,0001,369.10
May 3, 20121,402.321,403.071,388.711,391.574,004,910,0001,391.57
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.