Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,864.85 Up 2.54(0.14%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 28, 2009854.48864.48847.12855.166,328,000,000855.16
Apr 27, 2009862.82868.83854.65857.515,613,460,000857.51
Apr 24, 2009853.91871.80853.91866.237,114,440,000866.23
Apr 23, 2009844.62852.87835.45851.926,563,100,000851.92
Apr 22, 2009847.26861.78840.57843.557,327,860,000843.55
Apr 21, 2009831.25850.09826.83850.087,436,489,600850.08
Apr 20, 2009868.27868.27832.39832.396,973,960,000832.39
Apr 17, 2009865.18875.63860.87869.607,352,009,600869.60
Apr 16, 2009854.54870.35847.04865.306,598,670,000865.30
Apr 15, 2009839.44852.93835.58852.066,241,100,000852.06
Apr 14, 2009856.88856.88840.25841.507,569,840,000841.50
Apr 13, 2009855.33864.31845.35858.736,434,890,000858.73
Apr 9, 2009829.29856.91829.29856.567,600,710,400856.56
Apr 8, 2009816.76828.42814.84825.165,938,460,000825.16
Apr 7, 2009834.12834.12814.53815.555,155,580,000815.55
Apr 6, 2009839.75839.75822.79835.486,210,000,000835.48
Apr 3, 2009835.13842.50826.70842.505,855,640,000842.50
Apr 2, 2009814.53845.61814.53834.387,542,809,600834.38
Apr 1, 2009793.59813.62783.32811.086,034,140,000811.08
Mar 31, 2009790.88810.48790.88797.876,089,100,000797.87
Mar 30, 2009809.07809.07779.81787.535,912,660,000787.53
Mar 27, 2009828.68828.68813.43815.945,600,210,000815.94
Mar 26, 2009814.06832.98814.06832.866,992,960,000832.86
Mar 25, 2009806.81826.78791.37813.887,687,180,000813.88
Mar 24, 2009820.60823.65805.48806.126,767,980,000806.12
Mar 23, 2009772.31823.37772.31822.927,715,769,600822.92
Mar 20, 2009784.58788.91766.20768.547,643,720,000768.54
Mar 19, 2009797.92803.24781.82784.049,033,870,400784.04
Mar 18, 2009776.01803.04765.64794.359,098,449,600794.35
Mar 17, 2009753.88778.12749.93778.126,156,800,000778.12
Mar 16, 2009758.84774.53753.37753.897,883,540,000753.89
Mar 13, 2009751.97758.29742.46756.556,787,089,600756.55
Mar 12, 2009720.89752.63714.76750.747,326,630,400750.74
Mar 11, 2009719.59731.92713.85721.367,287,809,600721.36
Mar 10, 2009679.28719.60679.28719.608,618,329,600719.60
Mar 9, 2009680.76695.27672.88676.537,277,320,000676.53
Mar 6, 2009684.04699.09666.79683.387,331,830,400683.38
Mar 5, 2009708.27708.27677.93682.557,507,249,600682.55
Mar 4, 2009698.60724.12698.60712.877,673,620,000712.87
Mar 3, 2009704.44711.67692.30696.337,583,230,400696.33
Mar 2, 2009729.57729.57699.70700.827,868,289,600700.82
Feb 27, 2009749.93751.27734.52735.098,926,480,000735.09
Feb 26, 2009765.76779.42751.75752.837,599,969,600752.83
Feb 25, 2009770.64780.12752.89764.907,483,640,000764.90
Feb 24, 2009744.69775.49744.69773.147,234,489,600773.14
Feb 23, 2009773.25777.85742.37743.336,509,300,000743.33
Feb 20, 2009775.87778.69754.25770.058,210,590,400770.05
Feb 19, 2009787.91797.58777.03778.945,746,940,000778.94
Feb 18, 2009791.06796.17780.43788.425,740,710,000788.42
Feb 17, 2009818.61818.61789.17789.175,907,820,000789.17
Feb 13, 2009833.95839.43825.21826.845,296,650,000826.84
Feb 12, 2009829.91835.48808.06835.196,476,460,000835.19
Feb 11, 2009827.41838.22822.30833.745,926,460,000833.74
Feb 10, 2009866.87868.05822.99827.166,770,169,600827.16
Feb 9, 2009868.24875.01861.65869.895,574,370,000869.89
Feb 6, 2009846.09870.75845.42868.606,484,100,000868.60
Feb 5, 2009831.75850.55819.91845.856,624,030,000845.85
Feb 4, 2009837.77851.85829.18832.236,420,450,000832.23
Feb 3, 2009825.69842.60821.98838.515,886,310,000838.51
Feb 2, 2009823.09830.78812.87825.445,673,270,000825.44
Jan 30, 2009845.69851.66821.67825.885,350,580,000825.88
Jan 29, 2009868.89868.89844.15845.145,067,060,000845.14
Jan 28, 2009845.73877.86845.73874.096,199,180,000874.09
Jan 27, 2009837.30850.45835.40845.715,353,260,000845.71
Jan 26, 2009832.50852.53827.69836.576,039,940,000836.57
Jan 23, 2009822.16838.61806.07831.955,832,160,000831.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.