Dow Down1.40% Nasdaq Down1.59%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,946.16 Down 26.13(1.32%) Oct 1
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Feb 5, 20131,495.711,514.961,495.711,511.293,618,360,0001,511.29
Feb 4, 20131,513.171,513.171,495.021,495.713,390,000,0001,495.71
Feb 1, 20131,498.111,514.411,498.111,513.173,836,320,0001,513.17
Jan 31, 20131,501.961,504.191,496.761,498.113,999,880,0001,498.11
Jan 30, 20131,507.841,509.941,500.111,501.963,726,810,0001,501.96
Jan 29, 20131,500.181,509.351,498.091,507.843,949,640,0001,507.84
Jan 28, 20131,502.961,503.231,496.331,500.183,388,540,0001,500.18
Jan 25, 20131,494.821,503.261,494.821,502.963,476,290,0001,502.96
Jan 24, 20131,494.811,502.271,489.461,494.823,699,430,0001,494.82
Jan 23, 20131,492.561,496.131,489.901,494.813,552,010,0001,494.81
Jan 22, 20131,485.981,492.561,481.161,492.563,570,950,0001,492.56
Jan 18, 20131,480.951,485.981,475.811,485.983,795,740,0001,485.98
Jan 17, 20131,472.631,485.161,472.631,480.943,706,710,0001,480.94
Jan 16, 20131,472.331,473.961,467.601,472.633,384,080,0001,472.63
Jan 15, 20131,470.671,473.311,463.761,472.343,135,350,0001,472.34
Jan 14, 20131,472.051,472.051,465.691,470.683,003,010,0001,470.68
Jan 11, 20131,472.121,472.751,467.581,472.053,340,650,0001,472.05
Jan 10, 20131,461.021,472.301,461.021,472.124,081,840,0001,472.12
Jan 9, 20131,457.151,464.731,457.151,461.023,674,390,0001,461.02
Jan 8, 20131,461.891,461.891,451.641,457.153,601,600,0001,457.15
Jan 7, 20131,466.471,466.471,456.621,461.893,304,970,0001,461.89
Jan 4, 20131,459.371,467.941,458.991,466.473,424,290,0001,466.47
Jan 3, 20131,462.421,465.471,455.531,459.373,829,730,0001,459.37
Jan 2, 20131,426.191,462.431,426.191,462.424,202,600,0001,462.42
Dec 31, 20121,402.431,426.741,398.111,426.193,204,330,0001,426.19
Dec 28, 20121,418.101,418.101,401.581,402.432,426,680,0001,402.43
Dec 27, 20121,419.831,422.801,401.801,418.102,830,180,0001,418.10
Dec 26, 20121,426.661,429.421,416.431,419.832,285,030,0001,419.83
Dec 24, 20121,430.151,430.151,424.661,426.661,248,960,0001,426.66
Dec 21, 20121,443.671,443.671,422.581,430.155,229,160,0001,430.15
Dec 20, 20121,435.811,443.701,432.821,443.693,686,580,0001,443.69
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.