• FirefoxInstall the new Firefox »
  •  Dow Down1.49% Nasdaq Down1.02%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,074.18 Down 26.86(1.28%) 1:27PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 5, 20131,792.821,792.821,783.381,785.033,336,880,0001,785.03
    Dec 4, 20131,793.151,799.801,779.091,792.813,610,540,0001,792.81
    Dec 3, 20131,800.101,800.101,787.851,795.153,475,680,0001,795.15
    Dec 2, 20131,806.551,810.021,798.601,800.903,095,430,0001,800.90
    Nov 29, 20131,808.691,813.551,803.981,805.811,598,300,0001,805.81
    Nov 27, 20131,803.481,808.271,802.771,807.232,613,590,0001,807.23
    Nov 26, 20131,802.871,808.421,800.771,802.753,427,120,0001,802.75
    Nov 25, 20131,806.331,808.101,800.581,802.482,998,540,0001,802.48
    Nov 22, 20131,797.211,804.841,794.701,804.763,055,140,0001,804.76
    Nov 21, 20131,783.521,797.161,783.521,795.853,256,630,0001,795.85
    Nov 20, 20131,789.591,795.731,777.231,781.373,109,140,0001,781.37
    Nov 19, 20131,790.791,795.511,784.721,787.873,224,450,0001,787.87
    Nov 18, 20131,798.821,802.331,788.001,791.533,168,520,0001,791.53
    Nov 15, 20131,790.661,798.221,790.661,798.183,254,820,0001,798.18
    Nov 14, 20131,782.751,791.531,780.221,790.623,139,060,0001,790.62
    Nov 13, 20131,764.371,782.001,760.641,782.003,327,480,0001,782.00
    Nov 12, 20131,769.511,771.781,762.291,767.693,221,030,0001,767.69
    Nov 11, 20131,769.961,773.441,767.851,771.892,534,060,0001,771.89
    Nov 8, 20131,748.371,770.781,747.631,770.613,837,170,0001,770.61
    Nov 7, 20131,770.741,774.541,746.201,747.154,143,200,0001,747.15
    Nov 6, 20131,765.001,773.741,764.401,770.493,322,100,0001,770.49
    Nov 5, 20131,765.671,767.031,755.761,762.973,516,680,0001,762.97
    Nov 4, 20131,763.401,768.781,761.561,767.933,194,870,0001,767.93
    Nov 1, 20131,758.701,765.671,752.701,761.643,686,290,0001,761.64
    Oct 31, 20131,763.241,768.531,755.721,756.543,826,530,0001,756.54
    Oct 30, 20131,772.271,775.221,757.241,763.313,523,040,0001,763.31
    Oct 29, 20131,762.931,772.091,762.931,771.953,358,460,0001,771.95
    Oct 28, 20131,759.421,764.991,757.671,762.113,282,300,0001,762.11
    Oct 25, 20131,756.011,759.821,752.451,759.773,175,720,0001,759.77
    Oct 24, 20131,747.481,753.941,745.501,752.073,671,700,0001,752.07
    Oct 23, 20131,752.271,752.271,740.501,746.383,713,380,0001,746.38
    Oct 22, 20131,746.481,759.331,746.481,754.673,850,840,0001,754.67
    Oct 21, 20131,745.201,747.791,740.671,744.663,052,710,0001,744.66
    Oct 18, 20131,736.721,745.311,735.741,744.503,664,890,0001,744.50
    Oct 17, 20131,720.171,733.451,714.121,733.153,453,590,0001,733.15
    Oct 16, 20131,700.491,721.761,700.491,721.543,486,180,0001,721.54
    Oct 15, 20131,709.171,711.571,695.931,698.063,327,740,0001,698.06
    Oct 14, 20131,699.861,711.031,692.131,710.142,580,580,0001,710.14
    Oct 11, 20131,691.091,703.441,688.521,703.202,944,670,0001,703.20
    Oct 10, 20131,660.881,692.561,660.881,692.563,362,300,0001,692.56
    Oct 9, 20131,656.991,662.471,646.471,656.403,577,840,0001,656.40
    Oct 8, 20131,676.221,676.791,655.031,655.453,569,230,0001,655.45
    Oct 7, 20131,687.151,687.151,674.701,676.122,678,490,0001,676.12
    Oct 4, 20131,678.791,691.941,677.331,690.502,880,270,0001,690.50
    Oct 3, 20131,692.351,692.351,670.361,678.663,279,650,0001,678.66
    Oct 2, 20131,691.901,693.871,680.341,693.873,148,600,0001,693.87
    Oct 1, 20131,682.411,696.551,682.071,695.003,238,690,0001,695.00
    Sep 30, 20131,687.261,687.261,674.991,681.553,308,630,0001,681.55
    Sep 27, 20131,695.521,695.521,687.111,691.752,951,700,0001,691.75
    Sep 26, 20131,694.051,703.851,693.111,698.672,813,930,0001,698.67
    Sep 25, 20131,698.021,701.711,691.881,692.773,148,730,0001,692.77
    Sep 24, 20131,702.601,707.631,694.901,697.423,268,930,0001,697.42
    Sep 23, 20131,711.441,711.441,697.101,701.843,126,950,0001,701.84
    Sep 20, 20131,722.441,725.231,708.891,709.915,074,030,0001,709.91
    Sep 19, 20131,727.341,729.861,720.201,722.343,740,130,0001,722.34
    Sep 18, 20131,705.741,729.441,700.351,725.523,989,760,0001,725.52
    Sep 17, 20131,697.731,705.521,697.731,704.762,774,240,0001,704.76
    Sep 16, 20131,691.701,704.951,691.701,697.603,079,800,0001,697.60
    Sep 13, 20131,685.041,688.731,682.221,687.992,736,500,0001,687.99
    Sep 12, 20131,689.211,689.971,681.961,683.423,106,290,0001,683.42
    Sep 11, 20131,681.041,689.131,678.701,689.133,135,460,0001,689.13
    Sep 10, 20131,675.111,684.091,675.111,683.993,691,800,0001,683.99
    Sep 9, 20131,656.851,672.401,656.851,671.713,102,780,0001,671.71
    Sep 6, 20131,657.441,664.831,640.621,655.173,123,880,0001,655.17
    Sep 5, 20131,653.281,659.171,653.071,655.082,957,110,0001,655.08
    Sep 4, 20131,640.721,655.721,637.411,653.083,312,150,0001,653.08
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.