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*
Apr 14, 20001,440.511,440.511,339.401,356.561,279,700,0001,356.56
Apr 13, 20001,467.171,477.521,439.341,440.511,032,000,0001,440.51
Apr 12, 20001,500.591,509.081,466.151,467.171,175,900,0001,467.17
Apr 11, 20001,504.461,512.801,486.781,500.59971,400,0001,500.59
Apr 10, 20001,516.351,527.191,503.351,504.46853,700,0001,504.46
Apr 7, 20001,501.341,518.681,501.341,516.35891,600,0001,516.35
Apr 6, 20001,487.371,511.761,487.371,501.341,008,000,0001,501.34
Apr 5, 20001,494.731,506.551,478.051,487.371,110,300,0001,487.37
Apr 4, 20001,505.981,526.451,416.411,494.731,515,460,0001,494.73
Apr 3, 20001,498.581,507.191,486.961,505.971,021,700,0001,505.97
Mar 31, 20001,487.921,519.811,484.381,498.581,227,400,0001,498.58
Mar 30, 20001,508.521,517.381,474.631,487.921,193,400,0001,487.92
Mar 29, 20001,507.731,521.451,497.451,508.521,061,900,0001,508.52
Mar 28, 20001,523.861,527.361,507.091,507.73959,100,0001,507.73
Mar 27, 20001,527.461,534.631,518.461,523.86901,000,0001,523.86
Mar 24, 20001,527.351,552.871,516.831,527.461,052,200,0001,527.46
Mar 23, 20001,500.641,532.501,492.391,527.351,078,300,0001,527.35
Mar 22, 20001,493.871,505.081,487.331,500.641,075,000,0001,500.64
Mar 21, 20001,456.631,493.921,446.061,493.871,065,900,0001,493.87
Mar 20, 20001,464.471,470.301,448.491,456.63920,800,0001,456.63
Mar 17, 20001,458.471,477.331,453.321,464.471,295,100,0001,464.47
Mar 16, 20001,392.151,458.471,392.151,458.471,482,300,0001,458.47
Mar 15, 20001,359.151,397.991,356.991,392.141,302,800,0001,392.14
Mar 14, 20001,383.621,395.151,359.151,359.151,094,000,0001,359.15
Mar 13, 20001,395.071,398.391,364.841,383.621,016,100,0001,383.62
Mar 10, 20001,401.691,413.461,392.071,395.071,138,800,0001,395.07
Mar 9, 20001,366.701,401.821,357.881,401.691,123,000,0001,401.69
Mar 8, 20001,355.621,373.791,346.621,366.701,203,000,0001,366.70
Mar 7, 20001,391.281,399.211,349.991,355.621,314,100,0001,355.62
Mar 6, 20001,409.171,409.741,384.751,391.281,029,000,0001,391.28
Mar 3, 20001,381.761,410.881,381.761,409.171,150,300,0001,409.17
Mar 2, 20001,379.191,386.561,370.351,381.761,198,600,0001,381.76
Mar 1, 20001,366.421,383.461,366.421,379.191,274,100,0001,379.19
Feb 29, 20001,348.051,369.631,348.051,366.421,204,300,0001,366.42
Feb 28, 20001,333.361,360.821,325.071,348.051,026,500,0001,348.05
Feb 25, 20001,353.431,362.141,329.151,333.361,065,200,0001,333.36
Feb 24, 20001,360.691,364.801,329.881,353.431,215,000,0001,353.43
Feb 23, 20001,352.171,370.111,342.441,360.69993,700,0001,360.69
Feb 22, 20001,346.091,358.111,331.881,352.17980,000,0001,352.17
Feb 18, 20001,388.261,388.591,345.321,346.091,042,300,0001,346.09
Feb 17, 20001,387.671,399.881,380.071,388.261,034,800,0001,388.26
Feb 16, 20001,402.051,404.551,385.581,387.671,018,800,0001,387.67
Feb 15, 20001,389.941,407.721,376.251,402.051,092,100,0001,402.05
Feb 14, 20001,387.121,394.931,380.531,389.94927,300,0001,389.94
Feb 11, 20001,416.831,416.831,378.891,387.121,025,700,0001,387.12
Feb 10, 20001,411.701,422.101,406.431,416.831,058,800,0001,416.83
Feb 9, 20001,441.721,444.551,411.651,411.711,050,500,0001,411.71
Feb 8, 20001,424.241,441.831,424.241,441.721,047,700,0001,441.72
Feb 7, 20001,424.371,427.151,413.331,424.24918,100,0001,424.24
Feb 4, 20001,424.971,435.911,420.631,424.371,045,100,0001,424.37
Feb 3, 20001,409.121,425.781,398.521,424.971,146,500,0001,424.97
Feb 2, 20001,409.281,420.611,403.491,409.121,038,600,0001,409.12
Feb 1, 20001,394.461,412.491,384.791,409.28981,000,0001,409.28
Jan 31, 20001,360.161,394.481,350.141,394.46993,800,0001,394.46
Jan 28, 20001,398.561,398.561,356.201,360.161,095,800,0001,360.16
Jan 27, 20001,404.091,418.861,370.991,398.561,129,500,0001,398.56
Jan 26, 20001,410.031,412.731,400.161,404.091,117,300,0001,404.09
Jan 25, 20001,401.531,414.261,388.491,410.031,073,700,0001,410.03
Jan 24, 20001,441.361,454.091,395.421,401.531,115,800,0001,401.53
Jan 21, 20001,445.571,453.181,439.601,441.361,209,800,0001,441.36
Jan 20, 20001,455.901,465.711,438.541,445.571,100,700,0001,445.57
Jan 19, 20001,455.141,461.391,448.681,455.901,087,800,0001,455.90
Jan 18, 20001,465.151,465.151,451.301,455.141,056,700,0001,455.14
Jan 14, 20001,449.681,473.001,449.681,465.151,085,900,0001,465.15
Jan 13, 20001,432.251,454.201,432.251,449.681,030,400,0001,449.68
Jan 12, 20001,438.561,442.601,427.081,432.25974,600,0001,432.25
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.