^GSPC Historical Prices | S&P 500 Stock

Dow

0.08% Nasdaq

0.11%

S&P 500 (^GSPC)

-SNP

1,650.51 4.84(0.29%) 4:52PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
1950-06-21	19.00	19.00	19.00	19.00	1,750,000	19.00
1950-06-20	18.83	18.83	18.83	18.83	1,470,000	18.83
1950-06-19	18.92	18.92	18.92	18.92	1,290,000	18.92
1950-06-16	18.97	18.97	18.97	18.97	1,180,000	18.97
1950-06-15	18.93	18.93	18.93	18.93	1,530,000	18.93
1950-06-14	18.98	18.98	18.98	18.98	1,650,000	18.98
1950-06-13	19.25	19.25	19.25	19.25	1,790,000	19.25
1950-06-12	19.40	19.40	19.40	19.40	1,790,000	19.40
1950-06-09	19.26	19.26	19.26	19.26	2,130,000	19.26
1950-06-08	19.14	19.14	19.14	19.14	1,780,000	19.14
1950-06-07	18.93	18.93	18.93	18.93	1,750,000	18.93
1950-06-06	18.88	18.88	18.88	18.88	2,250,000	18.88
1950-06-05	18.60	18.60	18.60	18.60	1,630,000	18.60
1950-06-02	18.79	18.79	18.79	18.79	1,450,000	18.79
1950-06-01	18.77	18.77	18.77	18.77	1,580,000	18.77
1950-05-31	18.78	18.78	18.78	18.78	1,530,000	18.78
1950-05-29	18.72	18.72	18.72	18.72	1,110,000	18.72
1950-05-26	18.67	18.67	18.67	18.67	1,330,000	18.67
1950-05-25	18.69	18.69	18.69	18.69	1,480,000	18.69
1950-05-24	18.69	18.69	18.69	18.69	1,850,000	18.69
1950-05-23	18.71	18.71	18.71	18.71	1,460,000	18.71
1950-05-22	18.60	18.60	18.60	18.60	1,620,000	18.60
1950-05-19	18.68	18.68	18.68	18.68	2,110,000	18.68
1950-05-18	18.56	18.56	18.56	18.56	5,240,000	18.56
1950-05-17	18.52	18.52	18.52	18.52	2,020,000	18.52
1950-05-16	18.44	18.44	18.44	18.44	1,730,000	18.44
1950-05-15	18.26	18.26	18.26	18.26	1,220,000	18.26
1950-05-12	18.18	18.18	18.18	18.18	1,790,000	18.18
1950-05-11	18.29	18.29	18.29	18.29	1,750,000	18.29
1950-05-10	18.29	18.29	18.29	18.29	1,880,000	18.29
1950-05-09	18.27	18.27	18.27	18.27	1,720,000	18.27
1950-05-08	18.27	18.27	18.27	18.27	1,680,000	18.27
1950-05-05	18.22	18.22	18.22	18.22	1,800,000	18.22
1950-05-04	18.12	18.12	18.12	18.12	2,150,000	18.12
1950-05-03	18.27	18.27	18.27	18.27	2,120,000	18.27
1950-05-02	18.11	18.11	18.11	18.11	2,250,000	18.11
1950-05-01	18.22	18.22	18.22	18.22	2,390,000	18.22
1950-04-28	17.96	17.96	17.96	17.96	2,190,000	17.96
1950-04-27	17.86	17.86	17.86	17.86	2,070,000	17.86
1950-04-26	17.76	17.76	17.76	17.76	1,880,000	17.76
1950-04-25	17.83	17.83	17.83	17.83	1,830,000	17.83
1950-04-24	17.83	17.83	17.83	17.83	2,310,000	17.83
1950-04-21	17.96	17.96	17.96	17.96	2,710,000	17.96
1950-04-20	17.93	17.93	17.93	17.93	2,590,000	17.93
1950-04-19	18.05	18.05	18.05	18.05	2,950,000	18.05
1950-04-18	18.03	18.03	18.03	18.03	3,320,000	18.03
1950-04-17	17.88	17.88	17.88	17.88	2,520,000	17.88
1950-04-14	17.96	17.96	17.96	17.96	2,750,000	17.96
1950-04-13	17.98	17.98	17.98	17.98	2,410,000	17.98
1950-04-12	17.94	17.94	17.94	17.94	2,010,000	17.94
1950-04-11	17.75	17.75	17.75	17.75	2,010,000	17.75
1950-04-10	17.85	17.85	17.85	17.85	2,070,000	17.85
1950-04-06	17.78	17.78	17.78	17.78	2,000,000	17.78
1950-04-05	17.63	17.63	17.63	17.63	1,430,000	17.63
1950-04-04	17.55	17.55	17.55	17.55	2,010,000	17.55
1950-04-03	17.53	17.53	17.53	17.53	1,570,000	17.53
1950-03-31	17.29	17.29	17.29	17.29	1,880,000	17.29
1950-03-30	17.30	17.30	17.30	17.30	2,370,000	17.30
1950-03-29	17.44	17.44	17.44	17.44	2,090,000	17.44
1950-03-28	17.53	17.53	17.53	17.53	1,780,000	17.53
1950-03-27	17.46	17.46	17.46	17.46	1,930,000	17.46
1950-03-24	17.56	17.56	17.56	17.56	1,570,000	17.56
1950-03-23	17.56	17.56	17.56	17.56	2,020,000	17.56
1950-03-22	17.55	17.55	17.55	17.55	2,010,000	17.55
1950-03-21	17.45	17.45	17.45	17.45	1,400,000	17.45
1950-03-20	17.44	17.44	17.44	17.44	1,430,000	17.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^GSPC

Quotes

Charts

News & Info

S&P 500 (^GSPC)