• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,104.50 Down 6.24(0.30%) Feb 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 2, 20131,691.901,693.871,680.341,693.873,148,600,0001,693.87
    Oct 1, 20131,682.411,696.551,682.071,695.003,238,690,0001,695.00
    Sep 30, 20131,687.261,687.261,674.991,681.553,308,630,0001,681.55
    Sep 27, 20131,695.521,695.521,687.111,691.752,951,700,0001,691.75
    Sep 26, 20131,694.051,703.851,693.111,698.672,813,930,0001,698.67
    Sep 25, 20131,698.021,701.711,691.881,692.773,148,730,0001,692.77
    Sep 24, 20131,702.601,707.631,694.901,697.423,268,930,0001,697.42
    Sep 23, 20131,711.441,711.441,697.101,701.843,126,950,0001,701.84
    Sep 20, 20131,722.441,725.231,708.891,709.915,074,030,0001,709.91
    Sep 19, 20131,727.341,729.861,720.201,722.343,740,130,0001,722.34
    Sep 18, 20131,705.741,729.441,700.351,725.523,989,760,0001,725.52
    Sep 17, 20131,697.731,705.521,697.731,704.762,774,240,0001,704.76
    Sep 16, 20131,691.701,704.951,691.701,697.603,079,800,0001,697.60
    Sep 13, 20131,685.041,688.731,682.221,687.992,736,500,0001,687.99
    Sep 12, 20131,689.211,689.971,681.961,683.423,106,290,0001,683.42
    Sep 11, 20131,681.041,689.131,678.701,689.133,135,460,0001,689.13
    Sep 10, 20131,675.111,684.091,675.111,683.993,691,800,0001,683.99
    Sep 9, 20131,656.851,672.401,656.851,671.713,102,780,0001,671.71
    Sep 6, 20131,657.441,664.831,640.621,655.173,123,880,0001,655.17
    Sep 5, 20131,653.281,659.171,653.071,655.082,957,110,0001,655.08
    Sep 4, 20131,640.721,655.721,637.411,653.083,312,150,0001,653.08
    Sep 3, 20131,635.951,651.351,633.411,639.773,731,610,0001,639.77
    Aug 30, 20131,638.891,640.081,628.051,632.972,734,300,0001,632.97
    Aug 29, 20131,633.501,646.411,630.881,638.172,527,550,0001,638.17
    Aug 28, 20131,630.251,641.181,627.471,634.962,784,010,0001,634.96
    Aug 27, 20131,652.541,652.541,629.051,630.483,219,190,0001,630.48
    Aug 26, 20131,664.291,669.511,656.021,656.782,430,670,0001,656.78
    Aug 23, 20131,659.921,664.851,654.811,663.502,582,670,0001,663.50
    Aug 22, 20131,645.031,659.551,645.031,656.962,537,460,0001,656.96
    Aug 21, 20131,650.661,656.991,639.431,642.802,932,180,0001,642.80
    Aug 20, 20131,646.811,658.921,646.081,652.352,994,090,0001,652.35
    Aug 19, 20131,655.251,659.181,645.841,646.062,904,530,0001,646.06
    Aug 16, 20131,661.221,663.601,652.611,655.833,211,450,0001,655.83
    Aug 15, 20131,679.611,679.611,658.591,661.323,426,690,0001,661.32
    Aug 14, 20131,693.881,695.521,684.831,685.392,871,430,0001,685.39
    Aug 13, 20131,690.651,696.811,682.621,694.163,035,560,0001,694.16
    Aug 12, 20131,688.371,691.491,683.351,689.472,789,160,0001,689.47
    Aug 9, 20131,696.101,699.421,686.021,691.422,957,670,0001,691.42
    Aug 8, 20131,693.351,700.181,688.381,697.483,271,660,0001,697.48
    Aug 7, 20131,695.301,695.301,684.911,690.913,010,230,0001,690.91
    Aug 6, 20131,705.791,705.791,693.291,697.373,141,210,0001,697.37
    Aug 5, 20131,708.011,709.241,703.551,707.142,529,300,0001,707.14
    Aug 2, 20131,706.101,709.671,700.681,709.673,136,630,0001,709.67
    Aug 1, 20131,689.421,707.851,689.421,706.873,775,170,0001,706.87
    Jul 31, 20131,687.761,698.431,684.941,685.733,847,390,0001,685.73
    Jul 30, 20131,687.921,693.191,682.421,685.963,320,530,0001,685.96
    Jul 29, 20131,690.321,690.921,681.861,685.332,840,520,0001,685.33
    Jul 26, 20131,687.311,691.851,676.031,691.652,762,770,0001,691.65
    Jul 25, 20131,685.211,690.941,680.071,690.253,322,500,0001,690.25
    Jul 24, 20131,696.061,698.381,682.571,685.943,336,120,0001,685.94
    Jul 23, 20131,696.631,698.781,691.131,692.393,096,180,0001,692.39
    Jul 22, 20131,694.411,697.611,690.671,695.532,779,130,0001,695.53
    Jul 19, 20131,686.151,692.091,684.081,692.093,302,580,0001,692.09
    Jul 18, 20131,681.051,693.121,681.051,689.373,452,370,0001,689.37
    Jul 17, 20131,677.911,684.751,677.911,680.913,153,440,0001,680.91
    Jul 16, 20131,682.701,683.731,671.841,676.263,081,710,0001,676.26
    Jul 15, 20131,679.591,684.511,677.891,682.502,623,200,0001,682.50
    Jul 12, 20131,675.261,680.191,672.331,680.193,039,070,0001,680.19
    Jul 11, 20131,657.411,676.631,657.411,675.023,446,340,0001,675.02
    Jul 10, 20131,651.561,657.921,647.661,652.623,011,010,0001,652.62
    Jul 9, 20131,642.891,654.181,642.891,652.323,155,360,0001,652.32
    Jul 8, 20131,634.201,644.681,634.201,640.463,514,590,0001,640.46
    Jul 5, 20131,618.651,632.071,614.711,631.892,634,140,0001,631.89
    Jul 3, 20131,611.481,618.971,604.571,615.411,966,050,0001,615.41
    Jul 2, 20131,614.291,624.261,606.771,614.083,317,130,0001,614.08
    Jul 1, 20131,609.781,626.611,609.781,614.963,104,690,0001,614.96
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.