Send me a link:

*Text messaging rates may apply.

 Dow Down0.80% Nasdaq Down0.60%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,977.17 Down 10.81(0.54%) 3:46PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 23, 20011,117.581,141.831,117.581,139.831,364,900,0001,139.83
Mar 22, 20011,122.141,124.271,081.191,117.581,723,950,0001,117.58
Mar 21, 20011,142.621,149.391,118.741,122.141,346,300,0001,122.14
Mar 20, 20011,170.811,180.561,142.191,142.621,235,900,0001,142.62
Mar 19, 20011,150.531,173.501,147.181,170.811,126,200,0001,170.81
Mar 16, 20011,173.561,173.561,148.641,150.531,543,560,0001,150.53
Mar 15, 20011,166.711,182.041,166.711,173.561,259,500,0001,173.56
Mar 14, 20011,197.661,197.661,155.351,166.711,397,400,0001,166.71
Mar 13, 20011,180.161,197.831,171.501,197.661,360,900,0001,197.66
Mar 12, 20011,233.421,233.421,176.781,180.161,229,000,0001,180.16
Mar 9, 20011,264.741,264.741,228.421,233.421,085,900,0001,233.42
Mar 8, 20011,261.891,266.501,257.601,264.741,114,100,0001,264.74
Mar 7, 20011,253.801,263.861,253.801,261.891,132,200,0001,261.89
Mar 6, 20011,241.411,267.421,241.411,253.801,091,800,0001,253.80
Mar 5, 20011,234.181,242.551,234.041,241.41929,200,0001,241.41
Mar 2, 20011,241.231,251.011,219.741,234.181,294,000,0001,234.18
Mar 1, 20011,239.941,241.361,214.501,241.231,294,900,0001,241.23
Feb 28, 20011,257.941,263.471,229.651,239.941,225,300,0001,239.94
Feb 27, 20011,267.651,272.761,252.261,257.941,114,100,0001,257.94
Feb 26, 20011,245.861,267.691,241.711,267.651,130,800,0001,267.65
Feb 23, 20011,252.821,252.821,215.441,245.861,231,300,0001,245.86
Feb 22, 20011,255.271,259.941,228.331,252.821,365,900,0001,252.82
Feb 21, 20011,278.941,282.971,253.161,255.271,208,500,0001,255.27
Feb 20, 20011,301.531,307.161,278.441,278.941,112,200,0001,278.94
Feb 16, 20011,326.611,326.611,293.181,301.531,257,200,0001,301.53
Feb 15, 20011,315.921,331.291,315.921,326.611,153,700,0001,326.61
Feb 14, 20011,318.801,320.731,304.721,315.921,150,300,0001,315.92
Feb 13, 20011,330.311,336.621,317.511,318.801,075,200,0001,318.80
Feb 12, 20011,314.761,330.961,313.641,330.311,039,100,0001,330.31
Feb 9, 20011,332.531,332.531,309.981,314.761,075,500,0001,314.76
Feb 8, 20011,341.101,350.321,332.421,332.531,107,200,0001,332.53
Feb 7, 20011,352.261,352.261,334.261,340.891,158,300,0001,340.89
Feb 6, 20011,354.311,363.551,350.041,352.261,059,600,0001,352.26
Feb 5, 20011,349.471,354.561,344.481,354.311,013,000,0001,354.31
Feb 2, 20011,373.471,376.381,348.721,349.471,048,400,0001,349.47
Feb 1, 20011,366.011,373.501,359.341,373.471,118,800,0001,373.47
Jan 31, 20011,373.731,383.371,364.661,366.011,295,300,0001,366.01
Jan 30, 20011,364.171,375.681,356.201,373.731,149,800,0001,373.73
Jan 29, 20011,354.921,365.541,350.361,364.171,053,100,0001,364.17
Jan 26, 20011,357.511,357.511,342.751,354.951,098,000,0001,354.95
Jan 25, 20011,364.301,367.351,354.631,357.511,258,000,0001,357.51
Jan 24, 20011,360.401,369.751,357.281,364.301,309,000,0001,364.30
Jan 23, 20011,342.901,362.901,339.631,360.401,232,600,0001,360.40
Jan 22, 20011,342.541,353.621,333.841,342.901,164,000,0001,342.90
Jan 19, 20011,347.971,354.551,336.741,342.541,407,800,0001,342.54
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.