Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.52%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,964.68 Down 8.15(0.41%) Jul 10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 31, 20091,126.601,127.641,114.811,115.102,076,990,0001,115.10
Dec 30, 20091,125.531,126.421,121.941,126.422,277,300,0001,126.42
Dec 29, 20091,128.551,130.381,126.081,126.202,491,020,0001,126.20
Dec 28, 20091,127.531,130.381,123.511,127.782,716,400,0001,127.78
Dec 24, 20091,121.081,126.481,121.081,126.481,267,710,0001,126.48
Dec 23, 20091,118.841,121.581,116.001,120.593,166,870,0001,120.59
Dec 22, 20091,114.511,120.271,114.511,118.023,641,130,0001,118.02
Dec 21, 20091,105.311,117.681,105.311,114.053,977,340,0001,114.05
Dec 18, 20091,097.861,103.741,093.881,102.476,325,890,0001,102.47
Dec 17, 20091,106.361,106.361,095.881,096.087,615,070,4001,096.08
Dec 16, 20091,108.611,116.211,107.961,109.184,829,820,0001,109.18
Dec 15, 20091,114.111,114.111,105.351,107.935,045,100,0001,107.93
Dec 14, 20091,107.841,114.761,107.841,114.114,548,490,0001,114.11
Dec 11, 20091,103.961,108.501,101.341,106.413,791,090,0001,106.41
Dec 10, 20091,098.691,106.251,098.691,102.353,996,490,0001,102.35
Dec 9, 20091,091.071,097.041,085.891,095.954,115,410,0001,095.95
Dec 8, 20091,103.041,103.041,088.611,091.944,748,030,0001,091.94
Dec 7, 20091,105.521,110.721,100.831,103.254,103,360,0001,103.25
Dec 4, 20091,100.431,119.131,096.521,105.985,781,140,0001,105.98
Dec 3, 20091,110.591,117.281,098.741,099.924,810,030,0001,099.92
Dec 2, 20091,109.031,115.581,105.291,109.243,941,340,0001,109.24
Dec 1, 20091,098.891,112.281,098.891,108.864,249,310,0001,108.86
Nov 30, 20091,091.071,097.241,086.251,095.633,895,520,0001,095.63
Nov 27, 20091,105.471,105.471,083.741,091.492,362,910,0001,091.49
Nov 25, 20091,106.491,111.181,104.751,110.633,036,350,0001,110.63
Nov 24, 20091,105.831,107.561,097.631,105.653,700,820,0001,105.65
Nov 23, 20091,094.861,112.381,094.861,106.243,827,920,0001,106.24
Nov 20, 20091,094.661,094.661,086.811,091.383,751,230,0001,091.38
Nov 19, 20091,106.441,106.441,088.401,094.904,178,030,0001,094.90
Nov 18, 20091,109.441,111.101,102.701,109.804,293,340,0001,109.80
Nov 17, 20091,109.221,110.521,102.191,110.323,824,070,0001,110.32
Nov 16, 20091,094.131,113.691,094.131,109.304,565,850,0001,109.30
Nov 13, 20091,087.591,097.791,085.331,093.483,792,610,0001,093.48
Nov 12, 20091,098.311,101.971,084.901,087.244,160,250,0001,087.24
Nov 11, 20091,096.041,105.371,093.811,098.514,286,700,0001,098.51
Nov 10, 20091,091.861,096.421,087.401,093.014,394,770,0001,093.01
Nov 9, 20091,072.311,093.191,072.311,093.084,460,030,0001,093.08
Nov 6, 20091,064.951,071.481,059.321,069.304,277,130,0001,069.30
Nov 5, 20091,047.301,066.651,047.301,066.634,848,350,0001,066.63
Nov 4, 20091,047.141,061.001,045.151,046.505,635,510,0001,046.50
Nov 3, 20091,040.921,046.361,033.941,045.415,487,500,0001,045.41
Nov 2, 20091,036.181,052.181,029.381,042.886,202,640,0001,042.88
Oct 30, 20091,065.411,065.411,033.381,036.196,512,420,0001,036.19
Oct 29, 20091,043.691,066.831,043.691,066.115,595,040,0001,066.11
Oct 28, 20091,061.511,063.261,042.191,042.636,600,350,0001,042.63
Oct 27, 20091,067.541,072.481,060.621,063.415,337,380,0001,063.41
Oct 26, 20091,080.361,091.751,065.231,066.956,363,380,0001,066.95
Oct 23, 20091,095.621,095.831,075.491,079.604,767,460,0001,079.60
Oct 22, 20091,080.961,095.211,074.311,092.915,192,410,0001,092.91
Oct 21, 20091,090.361,101.361,080.771,081.405,616,290,0001,081.40
Oct 20, 20091,098.641,098.641,086.161,091.065,396,930,0001,091.06
Oct 19, 20091,088.221,100.171,086.481,097.914,619,240,0001,097.91
Oct 16, 20091,094.671,094.671,081.531,087.684,894,740,0001,087.68
Oct 15, 20091,090.361,096.561,086.411,096.565,369,780,0001,096.56
Oct 14, 20091,078.681,093.171,078.681,092.025,406,420,0001,092.02
Oct 13, 20091,074.961,075.301,066.711,073.194,320,480,0001,073.19
Oct 12, 20091,071.631,079.461,071.631,076.193,710,430,0001,076.19
Oct 9, 20091,065.281,071.511,063.001,071.493,763,780,0001,071.49
Oct 8, 20091,060.031,070.671,060.031,065.484,988,400,0001,065.48
Oct 7, 20091,053.651,058.021,050.101,057.584,238,220,0001,057.58
Oct 6, 20091,042.021,060.551,042.021,054.725,029,840,0001,054.72
Oct 5, 20091,026.871,042.581,025.921,040.464,313,310,0001,040.46
Oct 2, 20091,029.711,030.601,019.951,025.215,583,240,0001,025.21
Oct 1, 20091,054.911,054.911,029.451,029.855,791,450,0001,029.85
Sep 30, 20091,061.021,063.401,046.471,057.085,998,860,0001,057.08
Sep 29, 20091,063.691,069.621,057.831,060.614,949,900,0001,060.61
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.