• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.11% Nasdaq Up0.41%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,102.95 Up 4.09(0.19%) Jul 1
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 27, 20071,492.621,506.801,484.181,506.343,398,150,0001,506.34
    Jun 26, 20071,497.681,506.121,490.541,492.893,398,530,0001,492.89
    Jun 25, 20071,502.561,514.291,492.681,497.743,287,250,0001,497.74
    Jun 22, 20071,522.191,522.191,500.741,502.564,284,320,0001,502.56
    Jun 21, 20071,512.501,522.901,504.751,522.193,161,110,0001,522.19
    Jun 20, 20071,533.681,537.321,512.361,512.843,286,900,0001,512.84
    Jun 19, 20071,531.021,535.851,525.671,533.702,873,590,0001,533.70
    Jun 18, 20071,532.901,535.441,529.311,531.052,480,240,0001,531.05
    Jun 15, 20071,522.971,538.711,522.971,532.913,406,030,0001,532.91
    Jun 14, 20071,515.581,526.451,515.581,522.972,813,630,0001,522.97
    Jun 13, 20071,492.651,515.701,492.651,515.673,077,930,0001,515.67
    Jun 12, 20071,509.121,511.331,492.971,493.003,056,200,0001,493.00
    Jun 11, 20071,507.641,515.531,503.351,509.122,525,280,0001,509.12
    Jun 8, 20071,490.711,507.761,487.411,507.672,993,460,0001,507.67
    Jun 7, 20071,517.361,517.361,490.371,490.723,538,470,0001,490.72
    Jun 6, 20071,530.571,530.571,514.131,517.382,964,190,0001,517.38
    Jun 5, 20071,539.121,539.121,525.621,530.952,939,450,0001,530.95
    Jun 4, 20071,536.281,540.531,532.311,539.182,738,930,0001,539.18
    Jun 1, 20071,530.621,540.561,530.621,536.342,927,020,0001,536.34
    May 31, 20071,530.191,535.561,528.261,530.623,335,530,0001,530.62
    May 30, 20071,517.601,530.231,510.061,530.232,980,210,0001,530.23
    May 29, 20071,515.551,521.801,512.021,518.112,571,790,0001,518.11
    May 25, 20071,507.501,517.411,507.501,515.732,316,250,0001,515.73
    May 24, 20071,522.101,529.311,505.181,507.513,365,530,0001,507.51
    May 23, 20071,524.091,532.431,521.901,522.283,084,260,0001,522.28
    May 22, 20071,525.101,529.241,522.051,524.122,860,500,0001,524.12
    May 21, 20071,522.751,529.871,522.711,525.103,465,360,0001,525.10
    May 18, 20071,512.741,522.751,512.741,522.752,959,050,0001,522.75
    May 17, 20071,514.011,517.141,509.291,512.752,868,640,0001,512.75
    May 16, 20071,500.751,514.151,500.751,514.142,915,350,0001,514.14
    May 15, 20071,503.111,514.831,500.431,501.193,071,020,0001,501.19
    May 14, 20071,505.761,510.901,498.341,503.152,776,130,0001,503.15
    May 11, 20071,491.471,506.241,491.471,505.852,720,780,0001,505.85
    May 10, 20071,512.331,512.331,491.421,491.473,031,240,0001,491.47
    May 9, 20071,507.321,513.801,503.771,512.582,935,550,0001,512.58
    May 8, 20071,509.361,509.361,500.661,507.722,795,720,0001,507.72
    May 7, 20071,505.571,511.001,505.541,509.482,545,090,0001,509.48
    May 4, 20071,502.351,510.341,501.801,505.622,761,930,0001,505.62
    May 3, 20071,495.561,503.341,495.561,502.393,007,970,0001,502.39
    May 2, 20071,486.131,499.101,486.131,495.923,189,800,0001,495.92
    May 1, 20071,482.371,487.271,476.701,486.303,400,350,0001,486.30
    Apr 30, 20071,494.071,497.161,482.291,482.373,093,420,0001,482.37
    Apr 27, 20071,494.211,497.321,488.671,494.072,732,810,0001,494.07
    Apr 26, 20071,495.271,498.021,491.171,494.253,211,800,0001,494.25
    Apr 25, 20071,480.281,496.591,480.281,495.423,252,590,0001,495.42
    Apr 24, 20071,480.931,483.821,473.741,480.413,119,750,0001,480.41
    Apr 23, 20071,484.331,487.321,480.191,480.932,575,020,0001,480.93
    Apr 20, 20071,470.691,484.741,470.691,484.353,329,940,0001,484.35
    Apr 19, 20071,472.481,474.231,464.471,470.732,913,610,0001,470.73
    Apr 18, 20071,471.471,476.571,466.411,472.502,971,330,0001,472.50
    Apr 17, 20071,468.471,474.351,467.151,471.482,920,570,0001,471.48
    Apr 16, 20071,452.841,468.621,452.841,468.332,870,140,0001,468.33
    Apr 13, 20071,447.801,453.111,444.151,452.852,690,020,0001,452.85
    Apr 12, 20071,438.871,448.021,433.911,447.802,770,570,0001,447.80
    Apr 11, 20071,448.231,448.391,436.151,438.872,950,190,0001,438.87
    Apr 10, 20071,444.581,448.731,443.991,448.392,510,110,0001,448.39
    Apr 9, 20071,443.771,448.101,443.281,444.612,349,410,0001,444.61
    Apr 5, 20071,438.941,444.881,436.671,443.762,357,230,0001,443.76
    Apr 4, 20071,437.751,440.161,435.081,439.372,616,320,0001,439.37
    Apr 3, 20071,424.271,440.571,424.271,437.772,921,760,0001,437.77
    Apr 2, 20071,420.831,425.491,416.371,424.552,875,880,0001,424.55
    Mar 30, 20071,422.521,429.221,408.901,420.862,903,960,0001,420.86
    Mar 29, 20071,417.171,426.241,413.271,422.532,854,710,0001,422.53
    Mar 28, 20071,428.351,428.351,414.071,417.233,000,440,0001,417.23
    Mar 27, 20071,437.491,437.491,425.541,428.612,673,040,0001,428.61
    Mar 26, 20071,436.111,437.651,423.281,437.502,754,660,0001,437.50
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.