Dow Down0.08% Nasdaq Up0.29%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
2,068.32 Up 1.29(0.06%) 11:27AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Mar 1, 20021,106.731,173.941,106.731,147.399,967,9001,147.39
Feb 1, 20021,130.201,130.201,074.361,106.731,444,200,0001,106.73
Jan 2, 20021,148.081,176.971,081.661,130.201,490,628,5001,130.20
Dec 3, 20011,139.451,173.621,114.531,148.081,303,608,5001,148.08
Nov 1, 20011,059.781,163.381,054.311,139.451,317,790,4001,139.45
Oct 1, 20011,040.941,110.611,026.761,059.781,361,033,9001,059.78
Sep 4, 20011,133.581,155.40944.751,040.941,777,119,3001,040.94
Aug 1, 20011,211.231,226.271,124.871,133.581,055,621,7001,133.58
Jul 2, 20011,224.421,239.781,165.541,211.231,186,805,2001,211.23
Jun 1, 20011,255.821,286.621,203.031,224.381,265,732,8001,224.38
May 1, 20011,249.461,315.931,232.001,255.821,170,568,1001,255.82
Apr 2, 20011,160.331,269.301,091.991,249.461,333,839,5001,249.46
Mar 1, 20011,239.941,267.421,081.191,160.331,322,155,0001,160.33
Feb 1, 20011,366.011,376.381,215.441,239.941,203,668,4001,239.94
Jan 2, 20011,320.281,383.371,274.621,366.011,386,909,5001,366.01
Dec 1, 20001,314.951,389.051,254.071,320.281,232,315,0001,320.28
Nov 1, 20001,429.401,438.461,294.901,314.951,034,230,0001,314.95
Oct 2, 20001,436.521,454.821,305.791,429.401,241,718,1001,429.40
Sep 1, 20001,517.681,530.091,419.441,436.511,101,770,0001,436.51
Aug 1, 20001,430.831,525.211,425.431,517.68931,317,3001,517.68
Jul 3, 20001,454.601,517.321,413.891,430.831,002,085,0001,430.83
Jun 1, 20001,420.601,488.931,420.601,454.601,054,454,5001,454.60
May 1, 20001,452.431,481.511,361.091,420.60948,127,2001,420.60
Apr 3, 20001,498.581,527.191,339.401,452.431,110,055,7001,452.43
Mar 1, 20001,366.421,552.871,346.621,498.581,190,591,3001,498.58
Feb 1, 20001,394.461,444.551,325.071,366.421,105,815,0001,366.42
Jan 3, 20001,469.251,478.001,350.141,394.461,124,410,0001,394.46
Dec 1, 19991,388.911,473.101,387.381,469.25909,760,9001,469.25
Nov 1, 19991,362.931,425.311,346.411,388.91920,777,1001,388.91
Oct 1, 19991,282.711,373.171,233.701,362.93950,119,0001,362.93
Sep 1, 19991,320.411,361.391,256.261,282.71831,252,3001,282.71
Aug 2, 19991,328.721,382.841,267.731,320.41758,193,1001,320.41
Jul 1, 19991,372.711,420.331,328.491,328.72765,225,2001,328.72
Jun 1, 19991,301.841,372.931,277.471,372.71781,644,0001,372.71
May 3, 19991,335.181,375.981,277.311,301.84826,511,0001,301.84
Apr 1, 19991,286.371,371.561,282.561,335.18926,652,3001,335.18
Mar 1, 19991,238.331,323.821,216.031,286.37822,904,3001,286.37
Feb 1, 19991,279.641,283.841,211.891,238.33807,392,6001,238.33
Jan 4, 19991,229.231,280.371,205.461,279.64901,605,2001,279.64
Dec 1, 19981,163.631,244.931,136.891,229.23722,756,8001,229.23
Nov 2, 19981,098.671,192.971,098.671,163.63706,959,0001,163.63
Oct 1, 19981,017.011,103.78923.321,098.67853,938,6001,098.67
Sep 1, 1998957.281,066.11939.981,017.01834,008,5001,017.01
Aug 3, 19981,120.671,121.79957.28957.28761,383,300957.28
Jul 1, 19981,133.841,190.581,114.301,120.67674,577,7001,120.67
Jun 1, 19981,090.821,145.151,074.671,133.84650,416,8001,133.84
May 1, 19981,111.751,130.521,074.391,090.82601,696,0001,090.82
Apr 1, 19981,101.751,132.981,076.701,111.75683,412,3001,111.75
Mar 2, 19981,049.341,113.071,030.871,101.75654,296,3001,101.75
Feb 2, 1998980.281,051.66980.281,049.34643,738,4001,049.34
Jan 2, 1998970.43992.65912.83980.28667,360,500980.28
Dec 1, 1997955.40986.25924.92970.43564,825,400970.43
Nov 3, 1997914.62964.55900.61955.40545,404,700955.40
Oct 1, 1997947.28983.12855.27914.62637,188,200914.62
Sep 2, 1997899.47960.59899.47947.28570,023,800947.28
Aug 1, 1997954.29964.17893.34899.47524,762,300899.47
Jul 1, 1997885.14957.73884.54954.31568,452,200954.31
Jun 2, 1997848.28902.09838.82885.14543,785,200885.14
May 1, 1997801.34851.87793.21848.28506,850,000848.28
Apr 1, 1997757.12804.13733.54801.34500,497,700801.34
Mar 3, 1997790.82814.90756.13757.12533,832,000757.12
Feb 3, 1997786.16817.68773.43790.82538,116,300790.82
Jan 2, 1997740.74794.67729.55786.16555,199,000786.16
Dec 2, 1996757.02761.75716.69740.74451,853,800740.74
Nov 1, 1996705.27762.12701.30757.02438,942,000757.02
Oct 1, 1996687.31714.10684.44705.27442,891,700705.27
Sep 30, 1996686.19690.11686.03687.33777,140,000687.33
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.