Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,969.95 Down 8.96(0.45%) Jul 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 17, 20071,544.441,550.661,526.011,541.243,638,070,0001,541.24
Oct 16, 20071,547.811,547.811,536.291,538.533,234,560,0001,538.53
Oct 15, 20071,562.251,564.741,540.811,548.713,139,290,0001,548.71
Oct 12, 20071,555.411,563.031,554.091,561.802,788,690,0001,561.80
Oct 11, 20071,564.721,576.091,546.721,554.413,911,260,0001,554.41
Oct 10, 20071,564.981,565.421,555.461,562.473,044,760,0001,562.47
Oct 9, 20071,553.181,565.261,551.821,565.152,932,040,0001,565.15
Oct 8, 20071,556.511,556.511,549.001,552.582,040,650,0001,552.58
Oct 5, 20071,543.841,561.911,543.841,557.592,919,030,0001,557.59
Oct 4, 20071,539.911,544.021,537.631,542.842,690,430,0001,542.84
Oct 3, 20071,545.801,545.841,536.341,539.593,065,320,0001,539.59
Oct 2, 20071,546.961,548.011,540.371,546.633,101,910,0001,546.63
Oct 1, 20071,527.291,549.021,527.251,547.043,281,990,0001,547.04
Sep 28, 20071,531.241,533.741,521.991,526.752,925,350,0001,526.75
Sep 27, 20071,527.321,532.461,525.811,531.382,872,180,0001,531.38
Sep 26, 20071,518.621,529.391,518.621,525.423,237,390,0001,525.42
Sep 25, 20071,516.341,518.271,507.131,517.213,187,770,0001,517.21
Sep 24, 20071,525.751,530.181,516.151,517.733,131,310,0001,517.73
Sep 21, 20071,518.751,530.891,518.751,525.753,679,460,0001,525.75
Sep 20, 20071,528.691,529.141,516.421,518.752,957,700,0001,518.75
Sep 19, 20071,519.751,538.741,519.751,529.033,846,750,0001,529.03
Sep 18, 20071,476.631,519.891,476.631,519.783,708,940,0001,519.78
Sep 17, 20071,484.241,484.241,471.821,476.652,598,390,0001,476.65
Sep 14, 20071,483.951,485.991,473.181,484.252,641,740,0001,484.25
Sep 13, 20071,471.471,489.581,471.471,483.952,877,080,0001,483.95
Sep 12, 20071,471.101,479.501,465.751,471.562,885,720,0001,471.56
Sep 11, 20071,451.691,472.481,451.691,471.493,015,330,0001,471.49
Sep 10, 20071,453.501,462.251,439.291,451.702,835,720,0001,451.70
Sep 7, 20071,478.551,478.551,449.071,453.553,191,080,0001,453.55
Sep 6, 20071,472.031,481.491,467.411,478.552,459,590,0001,478.55
Sep 5, 20071,488.761,488.761,466.341,472.292,991,600,0001,472.29
Sep 4, 20071,473.961,496.401,472.151,489.422,766,600,0001,489.42
Aug 31, 20071,457.611,481.471,457.611,473.992,731,610,0001,473.99
Aug 30, 20071,463.671,468.431,451.251,457.642,582,960,0001,457.64
Aug 29, 20071,432.011,463.761,432.011,463.762,824,070,0001,463.76
Aug 28, 20071,466.721,466.721,432.011,432.363,078,090,0001,432.36
Aug 27, 20071,479.361,479.361,465.981,466.792,406,180,0001,466.79
Aug 24, 20071,462.341,479.401,460.541,479.372,541,400,0001,479.37
Aug 23, 20071,464.051,472.061,453.881,462.503,084,390,0001,462.50
Aug 22, 20071,447.031,464.861,447.031,464.073,309,120,0001,464.07
Aug 21, 20071,445.551,455.321,439.761,447.123,012,150,0001,447.12
Aug 20, 20071,445.941,451.751,430.541,445.553,321,340,0001,445.55
Aug 17, 20071,411.261,450.331,411.261,445.943,570,040,0001,445.94
Aug 16, 20071,406.641,415.971,370.601,411.276,509,300,0001,411.27
Aug 15, 20071,426.151,440.781,404.361,406.704,290,930,0001,406.70
Aug 14, 20071,452.871,456.741,426.201,426.543,814,630,0001,426.54
Aug 13, 20071,453.421,466.291,451.541,452.923,696,280,0001,452.92
Aug 10, 20071,453.091,462.021,429.741,453.645,345,780,0001,453.64
Aug 9, 20071,497.211,497.211,453.091,453.095,889,600,0001,453.09
Aug 8, 20071,476.221,503.891,476.221,497.495,499,560,0001,497.49
Aug 7, 20071,467.621,488.301,455.801,476.714,909,390,0001,476.71
Aug 6, 20071,433.041,467.671,427.391,467.675,067,200,0001,467.67
Aug 3, 20071,472.181,473.231,432.801,433.064,272,110,0001,433.06
Aug 2, 20071,465.461,476.431,460.581,472.204,368,850,0001,472.20
Aug 1, 20071,455.181,468.381,439.591,465.815,256,780,0001,465.81
Jul 31, 20071,473.901,488.301,454.251,455.274,524,520,0001,455.27
Jul 30, 20071,458.931,477.881,454.321,473.914,128,780,0001,473.91
Jul 27, 20071,482.441,488.531,458.951,458.954,784,650,0001,458.95
Jul 26, 20071,518.091,518.091,465.301,482.664,472,550,0001,482.66
Jul 25, 20071,511.031,524.311,503.731,518.094,283,200,0001,518.09
Jul 24, 20071,541.571,541.571,508.621,511.044,115,830,0001,511.04
Jul 23, 20071,534.061,547.231,534.061,541.573,102,700,0001,541.57
Jul 20, 20071,553.191,553.191,529.201,534.103,745,780,0001,534.10
Jul 19, 20071,546.131,555.201,546.131,553.083,251,450,0001,553.08
Jul 18, 20071,549.201,549.201,533.671,546.173,609,220,0001,546.17
Jul 17, 20071,549.521,555.321,547.741,549.373,007,140,0001,549.37
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.