Dow Up0.19% Nasdaq Up0.56%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
2,052.75 Up 4.03(0.20%) 4:32PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Nov 2, 20121,427.591,434.271,412.911,414.203,732,480,0001,414.20
Nov 1, 20121,412.201,428.351,412.201,427.593,929,890,0001,427.59
Oct 31, 20121,410.991,418.761,405.951,412.163,577,110,0001,412.16
Oct 26, 20121,412.971,417.091,403.281,411.943,284,910,0001,411.94
Oct 25, 20121,409.741,421.121,405.141,412.973,512,640,0001,412.97
Oct 24, 20121,413.201,420.041,407.101,408.753,385,970,0001,408.75
Oct 23, 20121,433.741,433.741,407.561,413.113,587,670,0001,413.11
Oct 22, 20121,433.211,435.461,422.061,433.823,216,220,0001,433.82
Oct 19, 20121,457.341,457.341,429.851,433.193,875,170,0001,433.19
Oct 18, 20121,460.941,464.021,452.631,457.343,880,030,0001,457.34
Oct 17, 20121,454.221,462.201,453.351,460.913,655,320,0001,460.91
Oct 16, 20121,440.311,455.511,440.311,454.923,568,770,0001,454.92
Oct 15, 20121,428.751,441.311,427.241,440.133,483,810,0001,440.13
Oct 12, 20121,432.841,438.431,425.531,428.593,134,750,0001,428.59
Oct 11, 20121,432.821,443.901,432.821,432.843,672,540,0001,432.84
Oct 10, 20121,441.481,442.521,430.641,432.563,225,060,0001,432.56
Oct 9, 20121,455.901,455.901,441.181,441.483,216,320,0001,441.48
Oct 8, 20121,460.931,460.931,453.101,455.882,328,720,0001,455.88
Oct 5, 20121,461.401,470.961,456.891,460.933,172,940,0001,460.93
Oct 4, 20121,451.081,463.141,451.081,461.403,615,860,0001,461.40
Oct 3, 20121,446.051,454.301,441.991,450.993,531,640,0001,450.99
Oct 2, 20121,444.991,451.521,439.011,445.753,321,790,0001,445.75
Oct 1, 20121,440.901,457.141,440.901,444.493,505,080,0001,444.49
Sep 28, 20121,447.131,447.131,435.601,440.673,509,230,0001,440.67
Sep 27, 20121,433.361,450.201,433.361,447.153,150,330,0001,447.15
Sep 26, 20121,441.601,441.601,430.531,433.323,565,380,0001,433.32
Sep 25, 20121,456.941,463.241,441.591,441.593,739,900,0001,441.59
Sep 24, 20121,459.761,460.721,452.061,456.893,008,920,0001,456.89
Sep 21, 20121,460.341,467.071,459.511,460.154,833,870,0001,460.15
Sep 20, 20121,461.051,461.231,449.981,460.263,382,520,0001,460.26
Sep 19, 20121,459.501,465.151,457.881,461.053,451,360,0001,461.05
Sep 18, 20121,461.191,461.471,456.131,459.323,377,390,0001,459.32
Sep 17, 20121,465.421,465.631,457.551,461.193,482,430,0001,461.19
Sep 14, 20121,460.071,474.511,460.071,465.775,041,990,0001,465.77
Sep 13, 20121,436.561,463.761,435.341,459.994,606,550,0001,459.99
Sep 12, 20121,433.561,439.151,432.991,436.563,641,200,0001,436.56
Sep 11, 20121,429.131,437.761,429.131,433.563,509,630,0001,433.56
Sep 10, 20121,437.921,438.741,428.981,429.083,223,670,0001,429.08
Sep 7, 20121,432.121,437.921,431.451,437.923,717,620,0001,437.92
Sep 6, 20121,403.741,432.121,403.741,432.123,952,870,0001,432.12
Sep 5, 20121,404.941,408.811,401.251,403.443,389,110,0001,403.44
Sep 4, 20121,406.541,409.311,396.561,404.943,200,310,0001,404.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.