Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,983.53 Up 9.90(0.50%) 4:30PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 28, 20121,412.521,413.651,397.201,405.543,892,800,0001,405.54
Mar 27, 20121,416.551,419.151,411.951,412.523,513,640,0001,412.52
Mar 26, 20121,397.111,416.581,397.111,416.513,576,950,0001,416.51
Mar 23, 20121,392.781,399.181,386.871,397.113,472,950,0001,397.11
Mar 22, 20121,402.891,402.891,388.731,392.783,740,590,0001,392.78
Mar 21, 20121,405.521,407.751,400.641,402.893,573,590,0001,402.89
Mar 20, 20121,409.591,409.591,397.681,405.523,695,280,0001,405.52
Mar 19, 20121,404.171,414.001,402.431,409.753,932,570,0001,409.75
Mar 16, 20121,402.551,405.881,401.471,404.175,163,950,0001,404.17
Mar 15, 20121,394.171,402.631,392.781,402.604,271,650,0001,402.60
Mar 14, 20121,395.951,399.421,389.971,394.284,502,280,0001,394.28
Mar 13, 20121,371.921,396.131,371.921,395.954,386,470,0001,395.95
Mar 12, 20121,370.781,373.041,366.691,371.093,081,870,0001,371.09
Mar 9, 20121,365.971,374.761,365.971,370.873,639,470,0001,370.87
Mar 8, 20121,352.651,368.721,352.651,365.913,543,060,0001,365.91
Mar 7, 20121,343.391,354.851,343.391,352.633,580,380,0001,352.63
Mar 6, 20121,363.631,363.631,340.031,343.364,191,060,0001,343.36
Mar 5, 20121,369.591,369.591,359.131,364.333,429,480,0001,364.33
Mar 2, 20121,374.091,374.531,366.421,369.633,283,490,0001,369.63
Mar 1, 20121,365.901,376.171,365.901,374.093,919,240,0001,374.09
Feb 29, 20121,372.201,378.041,363.811,365.684,482,370,0001,365.68
Feb 28, 20121,367.561,373.091,365.971,372.183,579,120,0001,372.18
Feb 27, 20121,365.201,371.941,354.921,367.593,648,890,0001,367.59
Feb 24, 20121,363.461,368.921,363.461,365.743,505,360,0001,365.74
Feb 23, 20121,357.531,364.241,352.281,363.463,786,450,0001,363.46
Feb 22, 20121,362.111,362.701,355.531,357.663,633,710,0001,357.66
Feb 21, 20121,361.221,367.761,358.111,362.213,795,200,0001,362.21
Feb 17, 20121,358.061,363.401,357.241,361.233,717,640,0001,361.23
Feb 16, 20121,342.611,359.021,341.221,358.044,108,880,0001,358.04
Feb 15, 20121,350.521,355.871,340.801,343.234,080,340,0001,343.23
Feb 14, 20121,351.301,351.301,340.831,350.503,889,520,0001,350.50
Feb 13, 20121,343.061,353.351,343.061,351.773,618,040,0001,351.77
Feb 10, 20121,351.211,351.211,337.351,342.643,877,580,0001,342.64
Feb 9, 20121,349.971,354.321,344.631,351.954,209,890,0001,351.95
Feb 8, 20121,347.041,351.001,341.951,349.964,096,730,0001,349.96
Feb 7, 20121,344.331,349.241,335.921,347.053,742,460,0001,347.05
Feb 6, 20121,344.321,344.361,337.521,344.333,379,700,0001,344.33
Feb 3, 20121,326.211,345.341,326.211,344.904,608,550,0001,344.90
Feb 2, 20121,324.241,329.191,321.571,325.544,120,920,0001,325.54
Feb 1, 20121,312.451,330.521,312.451,324.094,504,360,0001,324.09
Jan 31, 20121,313.531,321.411,306.691,312.414,235,550,0001,312.41
Jan 30, 20121,316.161,316.161,300.491,313.013,659,010,0001,313.01
Jan 27, 20121,318.251,320.061,311.721,316.334,007,380,0001,316.33
Jan 26, 20121,326.281,333.471,313.601,318.434,522,070,0001,318.43
Jan 25, 20121,314.401,328.301,307.651,326.064,410,910,0001,326.06
Jan 24, 20121,315.961,315.961,306.061,314.653,693,560,0001,314.65
Jan 23, 20121,315.291,322.281,309.891,316.003,770,910,0001,316.00
Jan 20, 20121,314.491,315.381,309.171,315.383,912,620,0001,315.38
Jan 19, 20121,308.071,315.491,308.071,314.504,465,890,0001,314.50
Jan 18, 20121,293.651,308.111,290.991,308.044,096,160,0001,308.04
Jan 17, 20121,290.221,303.001,290.221,293.674,010,490,0001,293.67
Jan 13, 20121,294.821,294.821,277.581,289.093,692,370,0001,289.09
Jan 12, 20121,292.481,296.821,285.771,295.504,019,890,0001,295.50
Jan 11, 20121,292.021,293.801,285.411,292.483,968,120,0001,292.48
Jan 10, 20121,280.771,296.461,280.771,292.084,221,960,0001,292.08
Jan 9, 20121,277.831,281.991,274.551,280.703,371,600,0001,280.70
Jan 6, 20121,280.931,281.841,273.341,277.813,656,830,0001,277.81
Jan 5, 20121,277.301,283.051,265.261,281.064,315,950,0001,281.06
Jan 4, 20121,277.031,278.731,268.101,277.303,592,580,0001,277.30
Jan 3, 20121,258.861,284.621,258.861,277.063,943,710,0001,277.06
Dec 30, 20111,262.821,264.121,257.461,257.602,271,850,0001,257.60
Dec 29, 20111,249.751,263.541,249.751,263.022,278,130,0001,263.02
Dec 28, 20111,265.381,265.851,248.641,249.642,349,980,0001,249.64
Dec 27, 20111,265.021,269.371,262.301,265.432,130,590,0001,265.43
Dec 23, 20111,254.001,265.421,254.001,265.332,233,830,0001,265.33
Dec 22, 20111,243.721,255.221,243.721,254.003,492,250,0001,254.00
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.