^GSPC Historical Prices | S&P 500 Stock

Dow

1.35% Nasdaq

1.12%

S&P 500 (^GSPC)

-SNP

1,628.93 22.88(1.39%) Jun 19

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 28, 2009	854.48	864.48	847.12	855.16	6,328,000,000	855.16
Apr 27, 2009	862.82	868.83	854.65	857.51	5,613,460,000	857.51
Apr 24, 2009	853.91	871.80	853.91	866.23	7,114,440,000	866.23
Apr 23, 2009	844.62	852.87	835.45	851.92	6,563,100,000	851.92
Apr 22, 2009	847.26	861.78	840.57	843.55	7,327,860,000	843.55
Apr 21, 2009	831.25	850.09	826.83	850.08	7,436,489,600	850.08
Apr 20, 2009	868.27	868.27	832.39	832.39	6,973,960,000	832.39
Apr 17, 2009	865.18	875.63	860.87	869.60	7,352,009,600	869.60
Apr 16, 2009	854.54	870.35	847.04	865.30	6,598,670,000	865.30
Apr 15, 2009	839.44	852.93	835.58	852.06	6,241,100,000	852.06
Apr 14, 2009	856.88	856.88	840.25	841.50	7,569,840,000	841.50
Apr 13, 2009	855.33	864.31	845.35	858.73	6,434,890,000	858.73
Apr 9, 2009	829.29	856.91	829.29	856.56	7,600,710,400	856.56
Apr 8, 2009	816.76	828.42	814.84	825.16	5,938,460,000	825.16
Apr 7, 2009	834.12	834.12	814.53	815.55	5,155,580,000	815.55
Apr 6, 2009	839.75	839.75	822.79	835.48	6,210,000,000	835.48
Apr 3, 2009	835.13	842.50	826.70	842.50	5,855,640,000	842.50
Apr 2, 2009	814.53	845.61	814.53	834.38	7,542,809,600	834.38
Apr 1, 2009	793.59	813.62	783.32	811.08	6,034,140,000	811.08
Mar 31, 2009	790.88	810.48	790.88	797.87	6,089,100,000	797.87
Mar 30, 2009	809.07	809.07	779.81	787.53	5,912,660,000	787.53
Mar 27, 2009	828.68	828.68	813.43	815.94	5,600,210,000	815.94
Mar 26, 2009	814.06	832.98	814.06	832.86	6,992,960,000	832.86
Mar 25, 2009	806.81	826.78	791.37	813.88	7,687,180,000	813.88
Mar 24, 2009	820.60	823.65	805.48	806.12	6,767,980,000	806.12
Mar 23, 2009	772.31	823.37	772.31	822.92	7,715,769,600	822.92
Mar 20, 2009	784.58	788.91	766.20	768.54	7,643,720,000	768.54
Mar 19, 2009	797.92	803.24	781.82	784.04	9,033,870,400	784.04
Mar 18, 2009	776.01	803.04	765.64	794.35	9,098,449,600	794.35
Mar 17, 2009	753.88	778.12	749.93	778.12	6,156,800,000	778.12
Mar 16, 2009	758.84	774.53	753.37	753.89	7,883,540,000	753.89
Mar 13, 2009	751.97	758.29	742.46	756.55	6,787,089,600	756.55
Mar 12, 2009	720.89	752.63	714.76	750.74	7,326,630,400	750.74
Mar 11, 2009	719.59	731.92	713.85	721.36	7,287,809,600	721.36
Mar 10, 2009	679.28	719.60	679.28	719.60	8,618,329,600	719.60
Mar 9, 2009	680.76	695.27	672.88	676.53	7,277,320,000	676.53
Mar 6, 2009	684.04	699.09	666.79	683.38	7,331,830,400	683.38
Mar 5, 2009	708.27	708.27	677.93	682.55	7,507,249,600	682.55
Mar 4, 2009	698.60	724.12	698.60	712.87	7,673,620,000	712.87
Mar 3, 2009	704.44	711.67	692.30	696.33	7,583,230,400	696.33
Mar 2, 2009	729.57	729.57	699.70	700.82	7,868,289,600	700.82
Feb 27, 2009	749.93	751.27	734.52	735.09	8,926,480,000	735.09
Feb 26, 2009	765.76	779.42	751.75	752.83	7,599,969,600	752.83
Feb 25, 2009	770.64	780.12	752.89	764.90	7,483,640,000	764.90
Feb 24, 2009	744.69	775.49	744.69	773.14	7,234,489,600	773.14
Feb 23, 2009	773.25	777.85	742.37	743.33	6,509,300,000	743.33
Feb 20, 2009	775.87	778.69	754.25	770.05	8,210,590,400	770.05
Feb 19, 2009	787.91	797.58	777.03	778.94	5,746,940,000	778.94
Feb 18, 2009	791.06	796.17	780.43	788.42	5,740,710,000	788.42
Feb 17, 2009	818.61	818.61	789.17	789.17	5,907,820,000	789.17
Feb 13, 2009	833.95	839.43	825.21	826.84	5,296,650,000	826.84
Feb 12, 2009	829.91	835.48	808.06	835.19	6,476,460,000	835.19
Feb 11, 2009	827.41	838.22	822.30	833.74	5,926,460,000	833.74
Feb 10, 2009	866.87	868.05	822.99	827.16	6,770,169,600	827.16
Feb 9, 2009	868.24	875.01	861.65	869.89	5,574,370,000	869.89
Feb 6, 2009	846.09	870.75	845.42	868.60	6,484,100,000	868.60
Feb 5, 2009	831.75	850.55	819.91	845.85	6,624,030,000	845.85
Feb 4, 2009	837.77	851.85	829.18	832.23	6,420,450,000	832.23
Feb 3, 2009	825.69	842.60	821.98	838.51	5,886,310,000	838.51
Feb 2, 2009	823.09	830.78	812.87	825.44	5,673,270,000	825.44
Jan 30, 2009	845.69	851.66	821.67	825.88	5,350,580,000	825.88
Jan 29, 2009	868.89	868.89	844.15	845.14	5,067,060,000	845.14
Jan 28, 2009	845.73	877.86	845.73	874.09	6,199,180,000	874.09
Jan 27, 2009	837.30	850.45	835.40	845.71	5,353,260,000	845.71
Jan 26, 2009	832.50	852.53	827.69	836.57	6,039,940,000	836.57
Jan 23, 2009	822.16	838.61	806.07	831.95	5,832,160,000	831.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^GSPC

Quotes

Charts

News & Info

S&P 500 (^GSPC)