Dow Down0.31% Nasdaq Up0.04%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,990.21 Down 4.08(0.20%) 12:45PM EDT
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.