• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.46% Nasdaq Up0.66%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,076.64 Up 15.41(0.75%) 3:38PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 18, 20131,552.031,554.381,536.031,541.613,890,800,0001,541.61
    Apr 17, 20131,574.571,574.571,543.691,552.014,250,310,0001,552.01
    Apr 16, 20131,552.361,575.351,552.361,574.573,654,700,0001,574.57
    Apr 15, 20131,588.841,588.841,552.281,552.364,660,130,0001,552.36
    Apr 12, 20131,593.301,593.301,579.971,588.853,206,290,0001,588.85
    Apr 11, 20131,587.731,597.351,586.171,593.373,393,950,0001,593.37
    Apr 10, 20131,568.611,589.071,568.611,587.733,453,350,0001,587.73
    Apr 9, 20131,563.111,573.891,560.921,568.613,252,780,0001,568.61
    Apr 8, 20131,553.261,563.071,548.631,563.072,887,120,0001,563.07
    Apr 5, 20131,559.981,559.981,539.501,553.283,515,410,0001,553.28
    Apr 4, 20131,553.691,562.601,552.521,559.983,350,670,0001,559.98
    Apr 3, 20131,570.251,571.471,549.801,553.694,060,610,0001,553.69
    Apr 2, 20131,562.171,573.661,562.171,570.253,312,160,0001,570.25
    Apr 1, 20131,569.181,570.571,558.471,562.172,753,110,0001,562.17
    Mar 28, 20131,562.861,570.281,561.081,569.193,304,440,0001,569.19
    Mar 27, 20131,563.751,564.071,551.901,562.852,914,210,0001,562.85
    Mar 26, 20131,551.691,563.951,551.691,563.772,869,260,0001,563.77
    Mar 25, 20131,556.891,564.911,546.221,551.693,178,170,0001,551.69
    Mar 22, 20131,545.901,557.741,545.901,556.892,948,380,0001,556.89
    Mar 21, 20131,558.711,558.711,543.551,545.803,243,270,0001,545.80
    Mar 20, 20131,548.341,561.561,548.341,558.713,349,090,0001,558.71
    Mar 19, 20131,552.101,557.251,538.571,548.343,796,210,0001,548.34
    Mar 18, 20131,560.701,560.701,545.131,552.103,164,560,0001,552.10
    Mar 15, 20131,563.211,563.621,555.741,560.705,175,850,0001,560.70
    Mar 14, 20131,554.521,563.321,554.521,563.233,459,260,0001,563.23
    Mar 13, 20131,552.481,556.391,548.251,554.523,073,830,0001,554.52
    Mar 12, 20131,556.221,556.771,548.241,552.483,274,910,0001,552.48
    Mar 11, 20131,551.151,556.271,547.361,556.223,091,080,0001,556.22
    Mar 8, 20131,544.261,552.481,542.941,551.183,652,260,0001,551.18
    Mar 7, 20131,541.461,545.781,541.461,544.263,634,710,0001,544.26
    Mar 6, 20131,539.791,545.251,538.111,541.463,676,890,0001,541.46
    Mar 5, 20131,525.201,543.471,525.201,539.793,610,690,0001,539.79
    Mar 4, 20131,518.201,525.271,512.291,525.203,414,430,0001,525.20
    Mar 1, 20131,514.681,519.991,501.481,518.203,695,610,0001,518.20
    Feb 28, 20131,515.991,525.341,514.461,514.683,912,320,0001,514.68
    Feb 27, 20131,496.941,520.081,494.881,515.993,551,850,0001,515.99
    Feb 26, 20131,487.851,498.991,485.011,496.943,975,280,0001,496.94
    Feb 25, 20131,515.601,525.841,487.851,487.854,011,050,0001,487.85
    Feb 22, 20131,502.421,515.641,502.421,515.603,419,320,0001,515.60
    Feb 21, 20131,511.951,511.951,497.291,502.424,274,600,0001,502.42
    Feb 20, 20131,530.941,530.941,511.411,511.954,240,570,0001,511.95
    Feb 19, 20131,519.791,530.941,519.791,530.943,748,910,0001,530.94
    Feb 15, 20131,521.381,524.241,514.141,519.793,838,510,0001,519.79
    Feb 14, 20131,520.331,523.141,514.021,521.383,759,740,0001,521.38
    Feb 13, 20131,519.431,524.691,515.931,520.333,385,880,0001,520.33
    Feb 12, 20131,517.011,522.291,515.611,519.433,414,370,0001,519.43
    Feb 11, 20131,517.931,518.311,513.611,517.012,684,100,0001,517.01
    Feb 8, 20131,509.391,518.311,509.391,517.932,986,150,0001,517.93
    Feb 7, 20131,512.121,512.901,498.491,509.393,614,580,0001,509.39
    Feb 6, 20131,511.291,512.531,504.711,512.123,611,570,0001,512.12
    Feb 5, 20131,495.711,514.961,495.711,511.293,618,360,0001,511.29
    Feb 4, 20131,513.171,513.171,495.021,495.713,390,000,0001,495.71
    Feb 1, 20131,498.111,514.411,498.111,513.173,836,320,0001,513.17
    Jan 31, 20131,501.961,504.191,496.761,498.113,999,880,0001,498.11
    Jan 30, 20131,507.841,509.941,500.111,501.963,726,810,0001,501.96
    Jan 29, 20131,500.181,509.351,498.091,507.843,949,640,0001,507.84
    Jan 28, 20131,502.961,503.231,496.331,500.183,388,540,0001,500.18
    Jan 25, 20131,494.821,503.261,494.821,502.963,476,290,0001,502.96
    Jan 24, 20131,494.811,502.271,489.461,494.823,699,430,0001,494.82
    Jan 23, 20131,492.561,496.131,489.901,494.813,552,010,0001,494.81
    Jan 22, 20131,485.981,492.561,481.161,492.563,570,950,0001,492.56
    Jan 18, 20131,480.951,485.981,475.811,485.983,795,740,0001,485.98
    Jan 17, 20131,472.631,485.161,472.631,480.943,706,710,0001,480.94
    Jan 16, 20131,472.331,473.961,467.601,472.633,384,080,0001,472.63
    Jan 15, 20131,470.671,473.311,463.761,472.343,135,350,0001,472.34
    Jan 14, 20131,472.051,472.051,465.691,470.683,003,010,0001,470.68
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.