Dow Up0.11% Nasdaq Up0.50%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
2,003.37 Up 6.63(0.33%) Aug 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 29, 20121,330.121,362.171,330.121,362.164,590,480,0001,362.16
Jun 28, 20121,331.521,331.521,313.291,329.043,969,370,0001,329.04
Jun 27, 20121,320.711,334.401,320.711,331.853,286,910,0001,331.85
Jun 26, 20121,314.091,324.241,310.301,319.993,412,940,0001,319.99
Jun 25, 20121,334.901,334.901,309.271,313.723,501,820,0001,313.72
Jun 22, 20121,325.921,337.821,325.921,335.025,271,490,0001,335.02
Jun 21, 20121,355.431,358.271,324.411,325.514,094,470,0001,325.51
Jun 20, 20121,358.041,361.571,346.451,355.693,695,700,0001,355.69
Jun 19, 20121,344.831,363.461,344.831,357.983,815,350,0001,357.98
Jun 18, 20121,342.421,348.221,334.461,344.783,259,430,0001,344.78
Jun 15, 20121,329.191,343.321,329.191,342.844,401,570,0001,342.84
Jun 14, 20121,314.881,333.681,314.141,329.103,687,720,0001,329.10
Jun 13, 20121,324.021,327.281,310.511,314.883,506,510,0001,314.88
Jun 12, 20121,309.401,324.311,306.621,324.183,442,920,0001,324.18
Jun 11, 20121,325.721,335.521,307.731,308.933,537,530,0001,308.93
Jun 8, 20121,314.991,325.811,307.771,325.663,497,190,0001,325.66
Jun 7, 20121,316.151,329.051,312.681,314.994,258,140,0001,314.99
Jun 6, 20121,285.611,315.131,285.611,315.134,268,360,0001,315.13
Jun 5, 20121,277.821,287.621,274.161,285.503,403,230,0001,285.50
Jun 4, 20121,278.291,282.551,266.741,278.184,011,960,0001,278.18
Jun 1, 20121,309.871,309.871,277.251,278.044,669,350,0001,278.04
May 31, 20121,313.091,319.741,298.901,310.334,557,620,0001,310.33
May 30, 20121,331.251,331.251,310.761,313.323,534,290,0001,313.32
May 29, 20121,318.901,334.931,318.901,332.423,441,640,0001,332.42
May 25, 20121,320.811,324.201,314.231,317.822,872,660,0001,317.82
May 24, 20121,318.721,324.141,310.501,320.683,937,670,0001,320.68
May 23, 20121,316.021,320.711,296.531,318.864,108,330,0001,318.86
May 22, 20121,316.091,328.491,310.041,316.634,123,680,0001,316.63
May 21, 20121,295.731,316.391,295.731,315.993,786,750,0001,315.99
May 18, 20121,305.051,312.241,291.981,295.224,512,470,0001,295.22
May 17, 20121,324.821,326.361,304.861,304.864,664,280,0001,304.86
May 16, 20121,330.781,341.781,324.791,324.804,280,420,0001,324.80
May 15, 20121,338.361,344.941,328.411,330.664,114,040,0001,330.66
May 14, 20121,351.931,351.931,336.611,338.353,688,120,0001,338.35
May 11, 20121,358.111,365.661,348.891,353.393,869,070,0001,353.39
May 10, 20121,354.581,365.881,354.581,357.993,727,990,0001,357.99
May 9, 20121,363.201,363.731,343.131,354.584,288,540,0001,354.58
May 8, 20121,369.161,369.161,347.751,363.724,261,670,0001,363.72
May 7, 20121,368.791,373.911,363.941,369.583,559,390,0001,369.58
May 4, 20121,391.511,391.511,367.961,369.103,975,140,0001,369.10
May 3, 20121,402.321,403.071,388.711,391.574,004,910,0001,391.57
May 2, 20121,405.501,405.501,393.921,402.313,803,860,0001,402.31
May 1, 20121,397.861,415.321,395.731,405.823,807,950,0001,405.82
Apr 30, 20121,403.261,403.261,394.001,397.913,574,010,0001,397.91
Apr 27, 20121,400.191,406.641,397.311,403.363,645,830,0001,403.36
Apr 26, 20121,390.641,402.091,387.281,399.984,034,700,0001,399.98
Apr 25, 20121,372.111,391.371,372.111,390.693,998,430,0001,390.69
Apr 24, 20121,366.971,375.571,366.821,371.973,617,100,0001,371.97
Apr 23, 20121,378.531,378.531,358.791,366.943,654,860,0001,366.94
Apr 20, 20121,376.961,387.401,376.961,378.533,833,320,0001,378.53
Apr 19, 20121,385.081,390.461,370.301,376.924,180,020,0001,376.92
Apr 18, 20121,390.781,390.781,383.291,385.143,463,140,0001,385.14
Apr 17, 20121,369.571,392.761,369.571,390.783,456,200,0001,390.78
Apr 16, 20121,370.271,379.661,365.381,369.573,574,780,0001,369.57
Apr 13, 20121,387.611,387.611,369.851,370.263,631,160,0001,370.26
Apr 12, 20121,368.771,388.131,368.771,387.573,618,280,0001,387.57
Apr 11, 20121,358.981,374.711,358.981,368.713,743,040,0001,368.71
Apr 10, 20121,382.181,383.011,357.381,358.594,631,730,0001,358.59
Apr 9, 20121,397.451,397.451,378.241,382.203,468,980,0001,382.20
Apr 5, 20121,398.791,401.601,392.921,398.083,303,740,0001,398.08
Apr 4, 20121,413.091,413.091,394.091,398.963,938,290,0001,398.96
Apr 3, 20121,418.981,419.001,404.621,413.383,822,090,0001,413.38
Apr 2, 20121,408.471,422.381,404.461,419.043,572,010,0001,419.04
Mar 30, 20121,403.311,410.891,401.421,408.473,676,890,0001,408.47
Mar 29, 20121,405.391,405.391,391.561,403.283,832,000,0001,403.28
Mar 28, 20121,412.521,413.651,397.201,405.543,892,800,0001,405.54
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.