Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,983.53 Up 9.90(0.50%) Jul 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 10, 20131,626.691,633.701,623.711,633.703,086,470,0001,633.70
May 9, 20131,632.691,635.011,623.091,626.673,457,400,0001,626.67
May 8, 20131,625.951,632.781,622.701,632.693,554,700,0001,632.69
May 7, 20131,617.551,626.031,616.641,625.963,309,580,0001,625.96
May 6, 20131,614.401,619.771,614.211,617.503,062,240,0001,617.50
May 3, 20131,597.601,618.461,597.601,614.423,603,910,0001,614.42
May 2, 20131,582.771,598.601,582.771,597.593,366,950,0001,597.59
May 1, 20131,597.551,597.551,581.281,582.703,530,320,0001,582.70
Apr 30, 20131,593.581,597.571,586.501,597.573,745,070,0001,597.57
Apr 29, 20131,582.341,596.651,582.341,593.612,891,200,0001,593.61
Apr 26, 20131,585.161,585.781,577.561,582.243,198,620,0001,582.24
Apr 25, 20131,578.931,592.641,578.931,585.163,908,580,0001,585.16
Apr 24, 20131,578.781,583.001,575.801,578.793,598,240,0001,578.79
Apr 23, 20131,562.501,579.581,562.501,578.783,565,150,0001,578.78
Apr 22, 20131,555.251,565.551,548.191,562.502,979,880,0001,562.50
Apr 19, 20131,541.611,555.891,539.401,555.253,569,870,0001,555.25
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.