Dow Down0.22% Nasdaq Up0.14%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,988.40 Down 3.97(0.20%) Aug 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 9, 20121,455.901,455.901,441.181,441.483,216,320,0001,441.48
Oct 8, 20121,460.931,460.931,453.101,455.882,328,720,0001,455.88
Oct 5, 20121,461.401,470.961,456.891,460.933,172,940,0001,460.93
Oct 4, 20121,451.081,463.141,451.081,461.403,615,860,0001,461.40
Oct 3, 20121,446.051,454.301,441.991,450.993,531,640,0001,450.99
Oct 2, 20121,444.991,451.521,439.011,445.753,321,790,0001,445.75
Oct 1, 20121,440.901,457.141,440.901,444.493,505,080,0001,444.49
Sep 28, 20121,447.131,447.131,435.601,440.673,509,230,0001,440.67
Sep 27, 20121,433.361,450.201,433.361,447.153,150,330,0001,447.15
Sep 26, 20121,441.601,441.601,430.531,433.323,565,380,0001,433.32
Sep 25, 20121,456.941,463.241,441.591,441.593,739,900,0001,441.59
Sep 24, 20121,459.761,460.721,452.061,456.893,008,920,0001,456.89
Sep 21, 20121,460.341,467.071,459.511,460.154,833,870,0001,460.15
Sep 20, 20121,461.051,461.231,449.981,460.263,382,520,0001,460.26
Sep 19, 20121,459.501,465.151,457.881,461.053,451,360,0001,461.05
Sep 18, 20121,461.191,461.471,456.131,459.323,377,390,0001,459.32
Sep 17, 20121,465.421,465.631,457.551,461.193,482,430,0001,461.19
Sep 14, 20121,460.071,474.511,460.071,465.775,041,990,0001,465.77
Sep 13, 20121,436.561,463.761,435.341,459.994,606,550,0001,459.99
Sep 12, 20121,433.561,439.151,432.991,436.563,641,200,0001,436.56
Sep 11, 20121,429.131,437.761,429.131,433.563,509,630,0001,433.56
Sep 10, 20121,437.921,438.741,428.981,429.083,223,670,0001,429.08
Sep 7, 20121,432.121,437.921,431.451,437.923,717,620,0001,437.92
Sep 6, 20121,403.741,432.121,403.741,432.123,952,870,0001,432.12
Sep 5, 20121,404.941,408.811,401.251,403.443,389,110,0001,403.44
Sep 4, 20121,406.541,409.311,396.561,404.943,200,310,0001,404.94
Aug 31, 20121,400.071,413.091,398.961,406.582,938,250,0001,406.58
Aug 30, 20121,410.081,410.081,397.011,399.482,530,280,0001,399.48
Aug 29, 20121,409.321,413.951,406.571,410.492,571,220,0001,410.49
Aug 28, 20121,410.441,413.631,405.591,409.302,629,090,0001,409.30
Aug 27, 20121,411.131,416.171,409.111,410.442,472,500,0001,410.44
Aug 24, 20121,401.991,413.461,398.041,411.132,598,790,0001,411.13
Aug 23, 20121,413.491,413.491,400.501,402.083,008,240,0001,402.08
Aug 22, 20121,413.091,416.121,406.781,413.493,062,690,0001,413.49
Aug 21, 20121,418.131,426.681,410.861,413.173,282,950,0001,413.17
Aug 20, 20121,417.851,418.131,412.121,418.132,766,320,0001,418.13
Aug 17, 20121,415.841,418.711,414.671,418.162,922,990,0001,418.16
Aug 16, 20121,405.571,417.441,404.151,415.513,114,100,0001,415.51
Aug 15, 20121,403.891,407.731,401.831,405.532,655,750,0001,405.53
Aug 14, 20121,404.361,410.031,400.601,403.932,930,900,0001,403.93
Aug 13, 20121,405.871,405.871,397.321,404.112,499,990,0001,404.11
Aug 10, 20121,402.581,405.981,395.621,405.872,767,980,0001,405.87
Aug 9, 20121,402.261,405.951,398.801,402.803,119,610,0001,402.80
Aug 8, 20121,401.231,404.141,396.131,402.223,221,790,0001,402.22
Aug 7, 20121,394.461,407.141,394.461,401.353,682,490,0001,401.35
Aug 6, 20121,391.041,399.631,391.041,394.233,122,050,0001,394.23
Aug 3, 20121,365.451,394.161,365.451,390.993,751,170,0001,390.99
Aug 2, 20121,375.131,375.131,354.651,365.004,193,740,0001,365.00
Aug 1, 20121,379.321,385.031,373.351,375.324,440,920,0001,375.32
Jul 31, 20121,385.271,387.161,379.171,379.323,821,570,0001,379.32
Jul 30, 20121,385.941,391.741,381.371,385.303,212,060,0001,385.30
Jul 27, 20121,360.051,389.191,360.051,385.974,399,010,0001,385.97
Jul 26, 20121,338.171,363.131,338.171,360.024,429,300,0001,360.02
Jul 25, 20121,338.351,343.981,331.501,337.893,719,170,0001,337.89
Jul 24, 20121,350.521,351.531,329.241,338.313,891,290,0001,338.31
Jul 23, 20121,362.341,362.341,337.561,350.523,717,180,0001,350.52
Jul 20, 20121,376.511,376.511,362.191,362.663,925,020,0001,362.66
Jul 19, 20121,373.011,380.391,371.211,376.514,043,360,0001,376.51
Jul 18, 20121,363.581,375.261,358.961,372.783,642,630,0001,372.78
Jul 17, 20121,353.681,365.361,345.071,363.673,566,680,0001,363.67
Jul 16, 20121,356.501,357.261,348.511,353.642,862,720,0001,353.64
Jul 13, 20121,334.811,357.701,334.811,356.783,212,930,0001,356.78
Jul 12, 20121,341.291,341.291,325.411,334.763,654,440,0001,334.76
Jul 11, 20121,341.401,345.001,333.251,341.453,426,290,0001,341.45
Jul 10, 20121,352.961,361.541,336.271,341.473,470,600,0001,341.47
Jul 9, 20121,354.661,354.871,346.651,352.462,904,860,0001,352.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.