• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,088.77 Up 6.89(0.33%) Dec 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 28, 20131,611.121,615.941,601.061,606.284,977,190,0001,606.28
    Jun 27, 20131,606.441,620.071,606.441,613.203,364,540,0001,613.20
    Jun 26, 20131,592.271,606.831,592.271,603.263,558,340,0001,603.26
    Jun 25, 20131,577.521,593.791,577.091,588.033,761,170,0001,588.03
    Jun 24, 20131,588.771,588.771,560.331,573.094,733,660,0001,573.09
    Jun 21, 20131,588.621,599.191,577.701,592.435,797,280,0001,592.43
    Jun 20, 20131,624.621,624.621,584.321,588.194,858,850,0001,588.19
    Jun 19, 20131,651.831,652.451,628.911,628.933,545,060,0001,628.93
    Jun 18, 20131,639.771,654.191,639.771,651.813,120,980,0001,651.81
    Jun 17, 20131,630.641,646.501,630.341,639.043,137,080,0001,639.04
    Jun 14, 20131,635.521,640.801,623.961,626.732,939,400,0001,626.73
    Jun 13, 20131,612.151,639.251,608.071,636.363,378,620,0001,636.36
    Jun 12, 20131,629.941,637.711,610.921,612.523,202,550,0001,612.52
    Jun 11, 20131,638.641,640.131,622.921,626.133,435,710,0001,626.13
    Jun 10, 20131,644.671,648.691,639.261,642.812,978,730,0001,642.81
    Jun 7, 20131,625.271,644.401,625.271,643.383,371,990,0001,643.38
    Jun 6, 20131,609.291,622.561,598.231,622.563,547,380,0001,622.56
    Jun 5, 20131,629.051,629.311,607.091,608.903,632,350,0001,608.90
    Jun 4, 20131,640.731,646.531,623.621,631.383,653,840,0001,631.38
    Jun 3, 20131,631.711,640.421,622.721,640.423,952,070,0001,640.42
    May 31, 20131,652.131,658.991,630.741,630.744,099,600,0001,630.74
    May 30, 20131,649.141,661.911,648.611,654.413,498,620,0001,654.41
    May 29, 20131,656.571,656.571,640.051,648.363,587,140,0001,648.36
    May 28, 20131,652.631,674.211,652.631,660.063,457,400,0001,660.06
    May 24, 20131,646.671,649.781,636.881,649.602,758,080,0001,649.60
    May 23, 20131,651.621,655.501,635.531,650.513,945,510,0001,650.51
    May 22, 20131,669.391,687.181,648.861,655.354,361,020,0001,655.35
    May 21, 20131,666.201,674.931,662.671,669.163,513,560,0001,669.16
    May 20, 20131,665.711,672.841,663.521,666.293,275,080,0001,666.29
    May 17, 20131,652.451,667.471,652.451,667.473,440,710,0001,667.47
    May 16, 20131,658.071,660.511,648.601,650.473,513,130,0001,650.47
    May 15, 20131,649.131,661.491,646.681,658.783,657,440,0001,658.78
    May 14, 20131,633.751,651.101,633.751,650.343,457,790,0001,650.34
    May 13, 20131,632.101,636.001,626.741,633.772,910,600,0001,633.77
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.