Dow Up0.48% Nasdaq Up0.43%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,981.60 Up 9.86(0.50%) Aug 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 20, 20111,205.721,242.821,205.721,241.304,055,590,0001,241.30
Dec 19, 20111,219.741,224.571,202.371,205.353,659,820,0001,205.35
Dec 16, 20111,216.091,231.041,215.201,219.665,345,800,0001,219.66
Dec 15, 20111,212.121,225.601,212.121,215.753,810,340,0001,215.75
Dec 14, 20111,225.731,225.731,209.471,211.824,298,290,0001,211.82
Dec 13, 20111,236.831,249.861,219.431,225.734,121,570,0001,225.73
Dec 12, 20111,255.051,255.051,227.251,236.473,600,570,0001,236.47
Dec 9, 20111,234.481,258.251,234.481,255.193,830,610,0001,255.19
Dec 8, 20111,260.871,260.871,231.471,234.354,298,370,0001,234.35
Dec 7, 20111,258.141,267.061,244.801,261.014,160,540,0001,261.01
Dec 6, 20111,257.191,266.031,253.031,258.473,734,230,0001,258.47
Dec 5, 20111,244.331,266.731,244.331,257.084,148,060,0001,257.08
Dec 2, 20111,246.031,260.081,243.351,244.284,144,310,0001,244.28
Dec 1, 20111,246.911,251.091,239.731,244.583,818,680,0001,244.58
Nov 30, 20111,196.721,247.111,196.721,246.965,801,910,0001,246.96
Nov 29, 20111,192.561,203.671,191.801,195.193,992,650,0001,195.19
Nov 28, 20111,158.671,197.351,158.671,192.553,920,750,0001,192.55
Nov 25, 20111,161.411,172.661,158.661,158.671,664,200,0001,158.67
Nov 23, 20111,187.481,187.481,161.791,161.793,798,940,0001,161.79
Nov 22, 20111,192.981,196.811,181.651,188.043,911,710,0001,188.04
Nov 21, 20111,215.621,215.621,183.161,192.984,050,070,0001,192.98
Nov 18, 20111,216.191,223.511,211.361,215.653,827,610,0001,215.65
Nov 17, 20111,236.561,237.731,209.431,216.134,596,450,0001,216.13
Nov 16, 20111,257.811,259.611,235.671,236.914,085,010,0001,236.91
Nov 15, 20111,251.701,264.251,244.341,257.813,599,300,0001,257.81
Nov 14, 20111,263.851,263.851,246.681,251.783,219,680,0001,251.78
Nov 11, 20111,240.121,266.981,240.121,263.853,370,180,0001,263.85
Nov 10, 20111,229.591,246.221,227.701,239.704,002,760,0001,239.70
Nov 9, 20111,275.181,275.181,226.641,229.104,659,740,0001,229.10
Nov 8, 20111,261.121,277.551,254.991,275.923,908,490,0001,275.92
Nov 7, 20111,253.211,261.701,240.751,261.123,429,740,0001,261.12
Nov 4, 20111,260.821,260.821,238.921,253.233,830,650,0001,253.23
Nov 3, 20111,238.251,263.211,234.811,261.154,849,140,0001,261.15
Nov 2, 20111,219.621,242.481,219.621,237.904,110,530,0001,237.90
Nov 1, 20111,251.001,251.001,215.421,218.285,645,540,0001,218.28
Oct 31, 20111,284.961,284.961,253.161,253.304,310,210,0001,253.30
Oct 28, 20111,284.391,287.081,277.011,285.094,536,690,0001,285.09
Oct 27, 20111,243.971,292.661,243.971,284.596,367,610,0001,284.59
Oct 26, 20111,229.171,246.281,221.061,242.004,873,530,0001,242.00
Oct 25, 20111,254.191,254.191,226.791,229.054,473,970,0001,229.05
Oct 24, 20111,238.721,256.551,238.721,254.194,309,380,0001,254.19
Oct 21, 20111,215.391,239.031,215.391,238.254,980,770,0001,238.25
Oct 20, 20111,209.921,219.531,197.341,215.394,870,290,0001,215.39
Oct 19, 20111,223.461,229.641,206.311,209.884,846,390,0001,209.88
Oct 18, 20111,200.751,233.101,191.481,225.384,840,170,0001,225.38
Oct 17, 20111,224.471,224.471,198.551,200.864,300,700,0001,200.86
Oct 14, 20111,205.651,224.611,205.651,224.584,116,690,0001,224.58
Oct 13, 20111,206.961,207.461,190.581,203.664,436,270,0001,203.66
Oct 12, 20111,196.191,220.251,196.191,207.255,355,360,0001,207.25
Oct 11, 20111,194.601,199.241,187.301,195.544,424,500,0001,195.54
Oct 10, 20111,158.151,194.911,158.151,194.894,446,800,0001,194.89
Oct 7, 20111,165.031,171.401,150.261,155.465,580,380,0001,155.46
Oct 6, 20111,144.111,165.551,134.951,164.975,098,330,0001,164.97
Oct 5, 20111,124.031,146.071,115.681,144.032,510,620,0001,144.03
Oct 4, 20111,097.421,125.121,074.771,123.953,714,670,0001,123.95
Oct 3, 20111,131.211,138.991,098.921,099.235,670,340,0001,099.23
Sep 30, 20111,159.931,159.931,131.341,131.424,416,790,0001,131.42
Sep 29, 20111,151.741,175.871,139.931,160.405,285,740,0001,160.40
Sep 28, 20111,175.391,184.711,150.401,151.064,787,920,0001,151.06
Sep 27, 20111,163.321,195.861,163.321,175.385,548,130,0001,175.38
Sep 26, 20111,136.911,164.191,131.071,162.954,762,830,0001,162.95
Sep 23, 20111,128.821,141.721,121.361,136.435,639,930,0001,136.43
Sep 22, 20111,164.551,164.551,114.221,129.566,703,140,0001,129.56
Sep 21, 20111,203.631,206.301,166.211,166.764,728,550,0001,166.76
Sep 20, 20111,204.501,220.391,201.291,202.094,315,610,0001,202.09
Sep 19, 20111,214.991,214.991,188.361,204.094,254,190,0001,204.09
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.