Dow Up0.48% Nasdaq Up0.43%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,981.60 Up 9.86(0.50%) Aug 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 8, 20131,509.391,518.311,509.391,517.932,986,150,0001,517.93
Feb 7, 20131,512.121,512.901,498.491,509.393,614,580,0001,509.39
Feb 6, 20131,511.291,512.531,504.711,512.123,611,570,0001,512.12
Feb 5, 20131,495.711,514.961,495.711,511.293,618,360,0001,511.29
Feb 4, 20131,513.171,513.171,495.021,495.713,390,000,0001,495.71
Feb 1, 20131,498.111,514.411,498.111,513.173,836,320,0001,513.17
Jan 31, 20131,501.961,504.191,496.761,498.113,999,880,0001,498.11
Jan 30, 20131,507.841,509.941,500.111,501.963,726,810,0001,501.96
Jan 29, 20131,500.181,509.351,498.091,507.843,949,640,0001,507.84
Jan 28, 20131,502.961,503.231,496.331,500.183,388,540,0001,500.18
Jan 25, 20131,494.821,503.261,494.821,502.963,476,290,0001,502.96
Jan 24, 20131,494.811,502.271,489.461,494.823,699,430,0001,494.82
Jan 23, 20131,492.561,496.131,489.901,494.813,552,010,0001,494.81
Jan 22, 20131,485.981,492.561,481.161,492.563,570,950,0001,492.56
Jan 18, 20131,480.951,485.981,475.811,485.983,795,740,0001,485.98
Jan 17, 20131,472.631,485.161,472.631,480.943,706,710,0001,480.94
Jan 16, 20131,472.331,473.961,467.601,472.633,384,080,0001,472.63
Jan 15, 20131,470.671,473.311,463.761,472.343,135,350,0001,472.34
Jan 14, 20131,472.051,472.051,465.691,470.683,003,010,0001,470.68
Jan 11, 20131,472.121,472.751,467.581,472.053,340,650,0001,472.05
Jan 10, 20131,461.021,472.301,461.021,472.124,081,840,0001,472.12
Jan 9, 20131,457.151,464.731,457.151,461.023,674,390,0001,461.02
Jan 8, 20131,461.891,461.891,451.641,457.153,601,600,0001,457.15
Jan 7, 20131,466.471,466.471,456.621,461.893,304,970,0001,461.89
Jan 4, 20131,459.371,467.941,458.991,466.473,424,290,0001,466.47
Jan 3, 20131,462.421,465.471,455.531,459.373,829,730,0001,459.37
Jan 2, 20131,426.191,462.431,426.191,462.424,202,600,0001,462.42
Dec 31, 20121,402.431,426.741,398.111,426.193,204,330,0001,426.19
Dec 28, 20121,418.101,418.101,401.581,402.432,426,680,0001,402.43
Dec 27, 20121,419.831,422.801,401.801,418.102,830,180,0001,418.10
Dec 26, 20121,426.661,429.421,416.431,419.832,285,030,0001,419.83
Dec 24, 20121,430.151,430.151,424.661,426.661,248,960,0001,426.66
Dec 21, 20121,443.671,443.671,422.581,430.155,229,160,0001,430.15
Dec 20, 20121,435.811,443.701,432.821,443.693,686,580,0001,443.69
Dec 19, 20121,446.791,447.751,435.801,435.813,869,800,0001,435.81
Dec 18, 20121,430.471,448.001,430.471,446.794,302,240,0001,446.79
Dec 17, 20121,413.541,430.671,413.541,430.363,455,610,0001,430.36
Dec 14, 20121,419.451,419.451,411.881,413.583,210,170,0001,413.58
Dec 13, 20121,428.481,431.361,416.001,419.453,349,960,0001,419.45
Dec 12, 20121,427.841,438.591,426.761,428.483,709,050,0001,428.48
Dec 11, 20121,418.551,434.271,418.551,427.843,650,230,0001,427.84
Dec 10, 20121,418.071,421.641,415.641,418.552,999,430,0001,418.55
Dec 7, 20121,413.951,420.341,410.901,418.073,125,160,0001,418.07
Dec 6, 20121,409.431,413.951,405.931,413.943,229,700,0001,413.94
Dec 5, 20121,407.051,415.561,398.231,409.284,253,920,0001,409.28
Dec 4, 20121,409.461,413.141,403.651,407.053,247,710,0001,407.05
Dec 3, 20121,416.341,423.731,408.461,409.463,074,280,0001,409.46
Nov 30, 20121,415.951,418.861,411.631,416.183,966,000,0001,416.18
Nov 29, 20121,409.961,419.701,409.041,415.953,356,850,0001,415.95
Nov 28, 20121,398.771,410.311,385.431,409.933,359,250,0001,409.93
Nov 27, 20121,406.291,409.011,398.031,398.943,323,120,0001,398.94
Nov 26, 20121,409.151,409.151,397.681,406.292,948,960,0001,406.29
Nov 23, 20121,391.031,409.161,391.031,409.151,504,960,0001,409.15
Nov 21, 20121,387.791,391.251,386.391,391.032,667,090,0001,391.03
Nov 20, 20121,386.821,389.771,377.041,387.813,207,160,0001,387.81
Nov 19, 20121,359.881,386.891,359.881,386.893,374,800,0001,386.89
Nov 16, 20121,353.361,362.031,343.351,359.884,045,910,0001,359.88
Nov 15, 20121,355.411,360.621,348.051,353.333,928,870,0001,353.33
Nov 14, 20121,374.641,380.131,352.501,355.494,109,510,0001,355.49
Nov 13, 20121,380.031,388.811,371.391,374.533,455,550,0001,374.53
Nov 12, 20121,379.861,384.871,377.191,380.032,567,540,0001,380.03
Nov 9, 20121,377.551,391.391,373.031,379.853,647,350,0001,379.85
Nov 8, 20121,394.531,401.231,377.511,377.513,779,520,0001,377.51
Nov 7, 20121,428.271,428.271,388.141,394.534,356,490,0001,394.53
Nov 6, 20121,417.261,433.381,417.261,428.393,306,970,0001,428.39
Nov 5, 20121,414.021,419.901,408.131,417.262,921,040,0001,417.26
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.