Dow Up0.11% Nasdaq Up0.50%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
2,003.37 Up 6.63(0.33%) Aug 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 31, 20121,400.071,413.091,398.961,406.582,938,250,0001,406.58
Aug 30, 20121,410.081,410.081,397.011,399.482,530,280,0001,399.48
Aug 29, 20121,409.321,413.951,406.571,410.492,571,220,0001,410.49
Aug 28, 20121,410.441,413.631,405.591,409.302,629,090,0001,409.30
Aug 27, 20121,411.131,416.171,409.111,410.442,472,500,0001,410.44
Aug 24, 20121,401.991,413.461,398.041,411.132,598,790,0001,411.13
Aug 23, 20121,413.491,413.491,400.501,402.083,008,240,0001,402.08
Aug 22, 20121,413.091,416.121,406.781,413.493,062,690,0001,413.49
Aug 21, 20121,418.131,426.681,410.861,413.173,282,950,0001,413.17
Aug 20, 20121,417.851,418.131,412.121,418.132,766,320,0001,418.13
Aug 17, 20121,415.841,418.711,414.671,418.162,922,990,0001,418.16
Aug 16, 20121,405.571,417.441,404.151,415.513,114,100,0001,415.51
Aug 15, 20121,403.891,407.731,401.831,405.532,655,750,0001,405.53
Aug 14, 20121,404.361,410.031,400.601,403.932,930,900,0001,403.93
Aug 13, 20121,405.871,405.871,397.321,404.112,499,990,0001,404.11
Aug 10, 20121,402.581,405.981,395.621,405.872,767,980,0001,405.87
Aug 9, 20121,402.261,405.951,398.801,402.803,119,610,0001,402.80
Aug 8, 20121,401.231,404.141,396.131,402.223,221,790,0001,402.22
Aug 7, 20121,394.461,407.141,394.461,401.353,682,490,0001,401.35
Aug 6, 20121,391.041,399.631,391.041,394.233,122,050,0001,394.23
Aug 3, 20121,365.451,394.161,365.451,390.993,751,170,0001,390.99
Aug 2, 20121,375.131,375.131,354.651,365.004,193,740,0001,365.00
Aug 1, 20121,379.321,385.031,373.351,375.324,440,920,0001,375.32
Jul 31, 20121,385.271,387.161,379.171,379.323,821,570,0001,379.32
Jul 30, 20121,385.941,391.741,381.371,385.303,212,060,0001,385.30
Jul 27, 20121,360.051,389.191,360.051,385.974,399,010,0001,385.97
Jul 26, 20121,338.171,363.131,338.171,360.024,429,300,0001,360.02
Jul 25, 20121,338.351,343.981,331.501,337.893,719,170,0001,337.89
Jul 24, 20121,350.521,351.531,329.241,338.313,891,290,0001,338.31
Jul 23, 20121,362.341,362.341,337.561,350.523,717,180,0001,350.52
Jul 20, 20121,376.511,376.511,362.191,362.663,925,020,0001,362.66
Jul 19, 20121,373.011,380.391,371.211,376.514,043,360,0001,376.51
Jul 18, 20121,363.581,375.261,358.961,372.783,642,630,0001,372.78
Jul 17, 20121,353.681,365.361,345.071,363.673,566,680,0001,363.67
Jul 16, 20121,356.501,357.261,348.511,353.642,862,720,0001,353.64
Jul 13, 20121,334.811,357.701,334.811,356.783,212,930,0001,356.78
Jul 12, 20121,341.291,341.291,325.411,334.763,654,440,0001,334.76
Jul 11, 20121,341.401,345.001,333.251,341.453,426,290,0001,341.45
Jul 10, 20121,352.961,361.541,336.271,341.473,470,600,0001,341.47
Jul 9, 20121,354.661,354.871,346.651,352.462,904,860,0001,352.46
Jul 6, 20121,367.091,367.091,348.031,354.682,745,140,0001,354.68
Jul 5, 20121,373.721,373.851,363.021,367.583,041,520,0001,367.58
Jul 3, 20121,365.751,374.811,363.531,374.022,116,390,0001,374.02
Jul 2, 20121,362.331,366.351,355.701,365.513,301,650,0001,365.51
Jun 29, 20121,330.121,362.171,330.121,362.164,590,480,0001,362.16
Jun 28, 20121,331.521,331.521,313.291,329.043,969,370,0001,329.04
Jun 27, 20121,320.711,334.401,320.711,331.853,286,910,0001,331.85
Jun 26, 20121,314.091,324.241,310.301,319.993,412,940,0001,319.99
Jun 25, 20121,334.901,334.901,309.271,313.723,501,820,0001,313.72
Jun 22, 20121,325.921,337.821,325.921,335.025,271,490,0001,335.02
Jun 21, 20121,355.431,358.271,324.411,325.514,094,470,0001,325.51
Jun 20, 20121,358.041,361.571,346.451,355.693,695,700,0001,355.69
Jun 19, 20121,344.831,363.461,344.831,357.983,815,350,0001,357.98
Jun 18, 20121,342.421,348.221,334.461,344.783,259,430,0001,344.78
Jun 15, 20121,329.191,343.321,329.191,342.844,401,570,0001,342.84
Jun 14, 20121,314.881,333.681,314.141,329.103,687,720,0001,329.10
Jun 13, 20121,324.021,327.281,310.511,314.883,506,510,0001,314.88
Jun 12, 20121,309.401,324.311,306.621,324.183,442,920,0001,324.18
Jun 11, 20121,325.721,335.521,307.731,308.933,537,530,0001,308.93
Jun 8, 20121,314.991,325.811,307.771,325.663,497,190,0001,325.66
Jun 7, 20121,316.151,329.051,312.681,314.994,258,140,0001,314.99
Jun 6, 20121,285.611,315.131,285.611,315.134,268,360,0001,315.13
Jun 5, 20121,277.821,287.621,274.161,285.503,403,230,0001,285.50
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.