• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.31% Nasdaq Up0.98%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,021.25 Up 19.09(0.95%) Jan 29
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Mar 1, 20131,514.681,563.621,501.481,560.704,085,033,6001,560.70
    Feb 1, 20131,498.111,530.941,485.011,514.683,851,884,2001,514.68
    Jan 2, 20131,426.191,509.941,426.191,498.113,802,304,2001,498.11
    Dec 3, 20121,416.341,448.001,398.111,426.193,479,625,5001,426.19
    Nov 1, 20121,412.201,434.271,343.351,416.183,593,110,0001,416.18
    Oct 1, 20121,440.901,470.961,403.281,412.163,587,115,7001,412.16
    Sep 4, 20121,406.541,474.511,396.561,440.673,857,553,1001,440.67
    Aug 1, 20121,379.321,426.681,354.651,406.583,183,567,8001,406.58
    Jul 2, 20121,362.331,391.741,325.411,379.323,663,113,3001,379.32
    Jun 1, 20121,309.871,363.461,266.741,362.164,103,472,3001,362.16
    May 1, 20121,397.861,415.321,291.981,310.334,158,095,9001,310.33
    Apr 2, 20121,408.471,422.381,357.381,397.913,916,786,0001,397.91
    Mar 1, 20121,365.901,419.151,340.031,408.473,980,752,2001,408.47
    Feb 1, 20121,312.451,378.041,312.451,365.684,143,404,0001,365.68
    Jan 3, 20121,258.861,333.471,258.861,312.414,190,155,5001,312.41
    Dec 1, 20111,246.911,269.371,202.371,257.603,667,346,6001,257.60
    Nov 1, 20111,251.001,277.551,158.661,246.964,289,379,0001,246.96
    Oct 3, 20111,131.211,292.661,074.771,253.304,874,946,6001,253.30
    Sep 1, 20111,219.121,229.291,114.221,131.425,104,933,8001,131.42
    Aug 1, 20111,292.591,307.381,101.541,218.894,942,913,4001,218.89
    Jul 1, 20111,320.641,356.481,282.861,292.284,308,168,0001,292.28
    Jun 1, 20111,345.201,345.201,258.071,320.644,105,601,3001,320.64
    May 2, 20111,365.211,370.581,311.801,345.204,114,534,2001,345.20
    Apr 1, 20111,329.481,364.561,294.701,363.614,042,194,0001,363.61
    Mar 1, 20111,328.641,332.281,249.051,325.834,046,691,7001,325.83
    Feb 1, 20111,289.141,344.071,289.141,327.223,182,974,2001,327.22
    Jan 3, 20111,257.621,302.671,257.621,286.124,816,605,0001,286.12
    Dec 1, 20101,186.601,262.601,186.601,257.643,762,922,7001,257.64
    Nov 1, 20101,185.711,227.081,173.001,180.554,354,084,2001,180.55
    Oct 1, 20101,143.491,196.141,131.871,183.264,432,102,3001,183.26
    Sep 1, 20101,049.721,157.161,049.721,141.203,993,981,4001,141.20
    Aug 2, 20101,107.531,129.241,039.701,049.334,080,773,6001,049.33
    Jul 1, 20101,031.101,120.951,010.911,101.604,704,026,6001,101.60
    Jun 1, 20101,087.301,131.231,028.331,030.715,235,174,0001,030.71
    May 3, 20101,188.581,205.131,040.781,089.416,626,699,4001,089.41
    Apr 1, 20101,171.231,219.801,170.691,186.695,847,150,9001,186.69
    Mar 1, 20101,105.361,180.691,105.361,169.434,702,951,7001,169.43
    Feb 1, 20101,073.891,112.421,044.501,104.494,658,238,4001,104.49
    Jan 4, 20101,116.561,150.451,071.591,073.875,071,601,5001,073.87
    Dec 1, 20091,098.891,130.381,085.891,115.104,163,287,2001,115.10
    Nov 2, 20091,036.181,113.691,029.381,095.634,443,852,5001,095.63
    Oct 1, 20091,054.911,101.361,019.951,036.195,451,064,0001,036.19
    Sep 1, 20091,019.521,080.15991.971,057.085,633,064,2001,057.08
    Aug 3, 2009990.221,039.47978.511,020.625,764,944,2001,020.62
    Jul 1, 2009920.82996.68869.32987.485,080,675,400987.48
    Jun 1, 2009923.26956.23888.86919.325,330,941,800919.32
    May 1, 2009872.74930.17866.10919.146,883,268,000919.14
    Apr 1, 2009793.59888.70783.32872.816,938,945,600872.81
    Mar 2, 2009729.57832.98666.79797.877,633,306,300797.87
    Feb 2, 2009823.09875.01734.52735.097,022,036,200735.09
    Jan 2, 2009902.99943.85804.30825.885,872,061,000825.88
    Dec 1, 2008888.61918.85815.69903.255,320,791,300903.25
    Nov 3, 2008968.671,007.51741.02896.246,231,635,200896.24
    Oct 1, 20081,164.171,167.03839.80968.757,226,842,600968.75
    Sep 2, 20081,287.831,303.041,106.421,166.366,902,142,8001,166.36
    Aug 1, 20081,269.421,313.151,247.451,282.834,264,482,3001,282.83
    Jul 1, 20081,276.691,292.171,200.441,267.385,923,937,2001,267.38
    Jun 2, 20081,399.621,404.051,272.001,280.004,840,303,3001,280.00
    May 1, 20081,385.971,440.241,373.071,400.384,039,814,7001,400.38
    Apr 1, 20081,326.411,404.571,324.351,385.594,113,069,0001,385.59
    Mar 3, 20081,330.451,359.681,256.981,322.704,868,908,0001,322.70
    Feb 1, 20081,378.601,396.021,316.751,330.634,148,143,0001,330.63
    Jan 2, 20081,467.971,471.771,270.051,378.554,925,982,3001,378.55
    Dec 3, 20071,479.631,523.571,435.651,468.363,363,127,5001,468.36
    Nov 1, 20071,545.791,545.791,406.101,481.144,317,578,5001,481.14
    Oct 1, 20071,527.291,576.091,489.561,549.383,477,202,1001,549.38
    Sep 28, 20071,531.241,533.741,521.991,526.755,850,700,0001,526.75
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.