• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,081.88 Down 0.29(0.01%) Dec 24
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 25, 20121,372.111,391.371,372.111,390.693,998,430,0001,390.69
    Apr 24, 20121,366.971,375.571,366.821,371.973,617,100,0001,371.97
    Apr 23, 20121,378.531,378.531,358.791,366.943,654,860,0001,366.94
    Apr 20, 20121,376.961,387.401,376.961,378.533,833,320,0001,378.53
    Apr 19, 20121,385.081,390.461,370.301,376.924,180,020,0001,376.92
    Apr 18, 20121,390.781,390.781,383.291,385.143,463,140,0001,385.14
    Apr 17, 20121,369.571,392.761,369.571,390.783,456,200,0001,390.78
    Apr 16, 20121,370.271,379.661,365.381,369.573,574,780,0001,369.57
    Apr 13, 20121,387.611,387.611,369.851,370.263,631,160,0001,370.26
    Apr 12, 20121,368.771,388.131,368.771,387.573,618,280,0001,387.57
    Apr 11, 20121,358.981,374.711,358.981,368.713,743,040,0001,368.71
    Apr 10, 20121,382.181,383.011,357.381,358.594,631,730,0001,358.59
    Apr 9, 20121,397.451,397.451,378.241,382.203,468,980,0001,382.20
    Apr 5, 20121,398.791,401.601,392.921,398.083,303,740,0001,398.08
    Apr 4, 20121,413.091,413.091,394.091,398.963,938,290,0001,398.96
    Apr 3, 20121,418.981,419.001,404.621,413.383,822,090,0001,413.38
    Apr 2, 20121,408.471,422.381,404.461,419.043,572,010,0001,419.04
    Mar 30, 20121,403.311,410.891,401.421,408.473,676,890,0001,408.47
    Mar 29, 20121,405.391,405.391,391.561,403.283,832,000,0001,403.28
    Mar 28, 20121,412.521,413.651,397.201,405.543,892,800,0001,405.54
    Mar 27, 20121,416.551,419.151,411.951,412.523,513,640,0001,412.52
    Mar 26, 20121,397.111,416.581,397.111,416.513,576,950,0001,416.51
    Mar 23, 20121,392.781,399.181,386.871,397.113,472,950,0001,397.11
    Mar 22, 20121,402.891,402.891,388.731,392.783,740,590,0001,392.78
    Mar 21, 20121,405.521,407.751,400.641,402.893,573,590,0001,402.89
    Mar 20, 20121,409.591,409.591,397.681,405.523,695,280,0001,405.52
    Mar 19, 20121,404.171,414.001,402.431,409.753,932,570,0001,409.75
    Mar 16, 20121,402.551,405.881,401.471,404.175,163,950,0001,404.17
    Mar 15, 20121,394.171,402.631,392.781,402.604,271,650,0001,402.60
    Mar 14, 20121,395.951,399.421,389.971,394.284,502,280,0001,394.28
    Mar 13, 20121,371.921,396.131,371.921,395.954,386,470,0001,395.95
    Mar 12, 20121,370.781,373.041,366.691,371.093,081,870,0001,371.09
    Mar 9, 20121,365.971,374.761,365.971,370.873,639,470,0001,370.87
    Mar 8, 20121,352.651,368.721,352.651,365.913,543,060,0001,365.91
    Mar 7, 20121,343.391,354.851,343.391,352.633,580,380,0001,352.63
    Mar 6, 20121,363.631,363.631,340.031,343.364,191,060,0001,343.36
    Mar 5, 20121,369.591,369.591,359.131,364.333,429,480,0001,364.33
    Mar 2, 20121,374.091,374.531,366.421,369.633,283,490,0001,369.63
    Mar 1, 20121,365.901,376.171,365.901,374.093,919,240,0001,374.09
    Feb 29, 20121,372.201,378.041,363.811,365.684,482,370,0001,365.68
    Feb 28, 20121,367.561,373.091,365.971,372.183,579,120,0001,372.18
    Feb 27, 20121,365.201,371.941,354.921,367.593,648,890,0001,367.59
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.