• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,061.23 Up 48.34(2.40%) 4:52PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    May 2, 20121,405.501,405.501,393.921,402.313,803,860,0001,402.31
    May 1, 20121,397.861,415.321,395.731,405.823,807,950,0001,405.82
    Apr 30, 20121,403.261,403.261,394.001,397.913,574,010,0001,397.91
    Apr 27, 20121,400.191,406.641,397.311,403.363,645,830,0001,403.36
    Apr 26, 20121,390.641,402.091,387.281,399.984,034,700,0001,399.98
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.