Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,987.98 Up 0.97(0.05%) Jul 24
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 16, 2008909.53947.71865.83946.437,984,500,000946.43
Oct 15, 2008994.60994.60903.99907.846,542,330,000907.84
Oct 14, 20081,009.971,044.31972.07998.018,161,990,400998.01
Oct 13, 2008912.751,006.93912.751,003.357,263,369,6001,003.35
Oct 10, 2008902.31936.36839.80899.2211,456,230,400899.22
Oct 9, 2008988.421,005.25909.19909.926,819,000,000909.92
Oct 8, 2008988.911,021.06970.97984.948,716,329,600984.94
Oct 7, 20081,057.601,072.91996.23996.237,069,209,600996.23
Oct 6, 20081,097.561,097.561,007.971,056.897,956,020,0001,056.89
Oct 3, 20081,115.161,153.821,098.141,099.236,716,120,0001,099.23
Oct 2, 20081,160.641,160.641,111.431,114.286,285,640,0001,114.28
Oct 1, 20081,164.171,167.031,140.771,161.065,782,130,0001,161.06
Sep 30, 20081,113.781,168.031,113.781,166.364,937,680,0001,166.36
Sep 29, 20081,209.071,209.071,106.421,106.427,305,060,0001,106.42
Sep 26, 20081,204.471,215.771,187.541,213.275,383,610,0001,213.27
Sep 25, 20081,187.871,220.031,187.871,209.185,877,640,0001,209.18
Sep 24, 20081,188.791,197.411,179.791,185.874,820,360,0001,185.87
Sep 23, 20081,207.611,221.151,187.061,188.225,185,730,0001,188.22
Sep 22, 20081,255.371,255.371,205.611,207.095,368,130,0001,207.09
Sep 19, 20081,213.111,265.121,213.111,255.089,387,169,6001,255.08
Sep 18, 20081,157.081,211.141,133.501,206.5110,082,689,6001,206.51
Sep 17, 20081,210.341,210.341,155.881,156.399,431,870,4001,156.39
Sep 16, 20081,188.311,214.841,169.281,213.609,459,830,4001,213.60
Sep 15, 20081,250.921,250.921,192.701,192.708,279,510,4001,192.70
Sep 12, 20081,245.881,255.091,233.811,251.706,273,260,0001,251.70
Sep 11, 20081,229.041,249.981,211.541,249.056,869,249,6001,249.05
Sep 10, 20081,227.501,243.901,221.601,232.046,543,440,0001,232.04
Sep 9, 20081,267.981,268.661,224.511,224.517,380,630,4001,224.51
Sep 8, 20081,249.501,274.421,247.121,267.797,351,340,0001,267.79
Sep 5, 20081,233.211,244.941,217.231,242.315,017,080,0001,242.31
Sep 4, 20081,271.801,271.801,232.831,236.835,212,500,0001,236.83
Sep 3, 20081,276.611,280.601,265.591,274.985,056,980,0001,274.98
Sep 2, 20081,287.831,303.041,272.201,277.584,783,560,0001,277.58
Aug 29, 20081,296.491,297.591,282.741,282.833,288,120,0001,282.83
Aug 28, 20081,283.791,300.681,283.791,300.683,854,280,0001,300.68
Aug 27, 20081,271.291,285.051,270.031,281.663,499,610,0001,281.66
Aug 26, 20081,267.031,275.651,263.211,271.513,587,570,0001,271.51
Aug 25, 20081,290.471,290.471,264.871,266.843,420,600,0001,266.84
Aug 22, 20081,277.591,293.091,277.591,292.203,741,070,0001,292.20
Aug 21, 20081,271.071,281.401,265.221,277.724,032,590,0001,277.72
Aug 20, 20081,267.341,276.011,261.161,274.544,555,030,0001,274.54
Aug 19, 20081,276.651,276.651,263.111,266.694,159,760,0001,266.69
Aug 18, 20081,298.141,300.221,274.511,278.603,829,290,0001,278.60
Aug 15, 20081,293.851,302.051,290.741,298.204,041,820,0001,298.20
Aug 14, 20081,282.111,300.111,276.841,292.934,064,000,0001,292.93
Aug 13, 20081,288.641,294.031,274.861,285.834,787,600,0001,285.83
Aug 12, 20081,304.791,304.791,285.641,289.594,711,290,0001,289.59
Aug 11, 20081,294.421,313.151,291.411,305.325,067,310,0001,305.32
Aug 8, 20081,266.291,297.851,262.111,296.324,966,810,0001,296.32
Aug 7, 20081,286.511,286.511,264.291,266.075,319,380,0001,266.07
Aug 6, 20081,283.991,291.671,276.001,289.194,873,420,0001,289.19
Aug 5, 20081,254.871,284.881,254.671,284.881,219,310,0001,284.88
Aug 4, 20081,253.271,260.491,247.451,249.014,562,280,0001,249.01
Aug 1, 20081,269.421,270.521,254.541,260.314,684,870,0001,260.31
Jul 31, 20081,281.371,284.931,265.971,267.385,346,050,0001,267.38
Jul 30, 20081,264.521,284.331,264.521,284.265,631,330,0001,284.26
Jul 29, 20081,236.381,263.201,236.381,263.205,414,240,0001,263.20
Jul 28, 20081,257.761,260.091,234.371,234.374,282,960,0001,234.37
Jul 25, 20081,253.511,263.231,251.751,257.764,672,560,0001,257.76
Jul 24, 20081,283.221,283.221,251.481,252.546,127,980,0001,252.54
Jul 23, 20081,278.871,291.171,276.061,282.196,705,830,0001,282.19
Jul 22, 20081,257.081,277.421,248.831,277.006,180,230,0001,277.00
Jul 21, 20081,261.821,267.741,255.701,260.004,630,640,0001,260.00
Jul 18, 20081,258.221,262.231,251.811,260.685,653,280,0001,260.68
Jul 17, 20081,246.311,262.311,241.491,260.327,365,209,6001,260.32
Jul 16, 20081,214.651,245.521,211.391,245.366,738,630,4001,245.36
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.