• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.58% Nasdaq Up0.18%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,103.24 Up 9.99(0.48%) 12:47PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20081,310.411,339.091,270.051,338.603,241,680,0001,338.60
    Jan 22, 20081,312.941,322.091,274.291,310.506,544,690,0001,310.50
    Jan 18, 20081,333.901,350.281,312.511,325.196,004,840,0001,325.19
    Jan 17, 20081,374.791,377.721,330.671,333.255,303,130,0001,333.25
    Jan 16, 20081,377.411,391.991,364.271,373.205,440,620,0001,373.20
    Jan 15, 20081,411.881,411.881,380.601,380.954,601,640,0001,380.95
    Jan 14, 20081,402.911,417.891,402.911,416.253,682,090,0001,416.25
    Jan 11, 20081,419.911,419.911,394.831,401.024,495,840,0001,401.02
    Jan 10, 20081,406.781,429.091,395.311,420.335,170,490,0001,420.33
    Jan 9, 20081,390.251,409.191,378.701,409.135,351,030,0001,409.13
    Jan 8, 20081,415.711,430.281,388.301,390.194,705,390,0001,390.19
    Jan 7, 20081,414.071,423.871,403.451,416.184,221,260,0001,416.18
    Jan 4, 20081,444.011,444.011,411.191,411.634,166,000,0001,411.63
    Jan 3, 20081,447.551,456.801,443.731,447.163,429,500,0001,447.16
    Jan 2, 20081,467.971,471.771,442.071,447.163,452,650,0001,447.16
    Dec 31, 20071,475.251,475.831,465.131,468.362,440,880,0001,468.36
    Dec 28, 20071,479.831,488.011,471.701,478.492,420,510,0001,478.49
    Dec 27, 20071,495.051,495.051,475.861,476.272,365,770,0001,476.27
    Dec 26, 20071,495.121,498.851,488.201,497.662,010,500,0001,497.66
    Dec 24, 20071,484.551,497.631,484.551,496.451,267,420,0001,496.45
    Dec 21, 20071,463.191,485.401,463.191,484.464,508,590,0001,484.46
    Dec 20, 20071,456.421,461.531,447.221,460.123,526,890,0001,460.12
    Dec 19, 20071,454.701,464.421,445.311,453.003,401,300,0001,453.00
    Dec 18, 20071,445.921,460.161,435.651,454.983,723,690,0001,454.98
    Dec 17, 20071,465.051,465.051,445.431,445.903,569,030,0001,445.90
    Dec 14, 20071,486.191,486.671,467.781,467.953,401,050,0001,467.95
    Dec 13, 20071,483.271,489.401,469.211,488.413,635,170,0001,488.41
    Dec 12, 20071,487.581,511.961,468.231,486.594,482,120,0001,486.59
    Dec 11, 20071,516.681,523.571,475.991,477.654,080,180,0001,477.65
    Dec 10, 20071,505.111,518.271,504.961,515.962,911,760,0001,515.96
    Dec 7, 20071,508.601,510.631,502.661,504.663,177,710,0001,504.66
    Dec 6, 20071,484.591,508.021,482.191,507.343,568,570,0001,507.34
    Dec 5, 20071,465.221,486.091,465.221,485.013,663,660,0001,485.01
    Dec 4, 20071,471.341,471.341,460.661,462.793,343,620,0001,462.79
    Dec 3, 20071,479.631,481.161,470.081,472.423,323,250,0001,472.42
    Nov 30, 20071,471.831,488.941,470.891,481.144,422,200,0001,481.14
    Nov 29, 20071,467.411,473.811,458.361,469.723,524,730,0001,469.72
    Nov 28, 20071,432.951,471.621,432.951,469.024,508,020,0001,469.02
    Nov 27, 20071,409.591,429.491,407.431,428.234,320,720,0001,428.23
    Nov 26, 20071,440.741,446.091,406.101,407.223,706,470,0001,407.22
    Nov 23, 20071,417.621,440.861,417.621,440.701,612,720,0001,440.70
    Nov 21, 20071,434.711,436.401,415.641,416.774,076,230,0001,416.77
    Nov 20, 20071,434.511,452.641,419.281,439.704,875,150,0001,439.70
    Nov 19, 20071,456.701,456.701,430.421,433.274,119,650,0001,433.27
    Nov 16, 20071,453.091,462.181,443.991,458.744,168,870,0001,458.74
    Nov 15, 20071,468.041,472.671,443.491,451.153,941,010,0001,451.15
    Nov 14, 20071,483.401,492.141,466.471,470.584,031,470,0001,470.58
    Nov 13, 20071,441.351,481.371,441.351,481.054,141,310,0001,481.05
    Nov 12, 20071,453.661,464.941,438.531,439.184,192,520,0001,439.18
    Nov 9, 20071,467.591,474.091,448.511,453.704,587,050,0001,453.70
    Nov 8, 20071,475.271,482.501,450.311,474.775,439,720,0001,474.77
    Nov 7, 20071,515.461,515.461,475.041,475.624,353,160,0001,475.62
    Nov 6, 20071,505.331,520.771,499.071,520.273,879,160,0001,520.27
    Nov 5, 20071,505.611,510.841,489.951,502.173,819,330,0001,502.17
    Nov 2, 20071,511.071,513.151,492.531,509.654,285,990,0001,509.65
    Nov 1, 20071,545.791,545.791,506.661,508.444,241,470,0001,508.44
    Oct 31, 20071,532.151,552.761,529.401,549.383,953,070,0001,549.38
    Oct 30, 20071,539.421,539.421,529.551,531.023,212,520,0001,531.02
    Oct 29, 20071,536.921,544.671,536.431,540.983,124,480,0001,540.98
    Oct 26, 20071,522.171,535.531,520.181,535.283,612,120,0001,535.28
    Oct 25, 20071,516.151,523.241,500.461,514.404,183,960,0001,514.40
    Oct 24, 20071,516.611,517.231,489.561,515.884,003,300,0001,515.88
    Oct 23, 20071,509.301,520.011,503.611,519.593,309,120,0001,519.59
    Oct 22, 20071,497.791,508.061,490.401,506.333,471,830,0001,506.33
    Oct 19, 20071,540.001,540.001,500.261,500.634,160,970,0001,500.63
    Oct 18, 20071,539.291,542.791,531.761,540.083,203,210,0001,540.08
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.