Dow Up0.76% Nasdaq Up0.69%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,964.58 Up 13.76(0.71%) Oct 24
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Sep 3, 1996651.99690.88643.97687.332,031,300687.33
Aug 1, 1996639.95670.68639.49651.99347,213,600651.99
Jul 1, 1996670.63675.88605.88639.95420,610,000639.95
Jun 3, 1996669.12680.32658.75670.63420,065,000670.63
May 1, 1996654.17681.10630.07669.12421,495,000669.12
Apr 1, 1996645.50656.68624.14654.17441,379,500654.17
Mar 1, 1996640.43656.97627.63645.50447,510,000645.50
Feb 1, 1996636.02664.23633.71640.43460,156,500640.43
Jan 2, 1996615.93636.18597.29636.02439,102,700636.02
Dec 1, 1995605.37622.88605.05615.93400,939,500615.93
Nov 1, 1995581.50608.69581.04605.37382,961,900605.37
Oct 2, 1995584.41590.66571.55581.50382,759,500581.50
Sep 1, 1995561.88587.61561.01584.41369,404,000584.41
Aug 1, 1995562.06565.62553.04561.88323,806,000561.88
Jul 3, 1995544.75565.40542.51562.06379,995,500562.06
Jun 1, 1995533.40551.07526.00544.75357,604,500544.75
May 1, 1995514.76533.41513.03533.40359,721,300533.40
Apr 3, 1995500.70515.29500.20514.71348,814,200514.71
Mar 1, 1995487.39508.15479.70500.71354,150,400500.71
Feb 1, 1995470.42489.19469.29487.39349,858,900487.39
Jan 3, 1995459.21471.36457.20470.42345,888,000470.42
Dec 1, 1994453.55462.73442.88459.27314,656,600459.27
Nov 1, 1994472.26472.26444.18453.69311,899,500453.69
Oct 3, 1994462.69474.74449.27472.35316,548,500472.35
Sep 1, 1994475.49475.49458.47462.71306,893,800462.71
Aug 1, 1994458.28477.59456.08475.49293,626,000475.49
Jul 1, 1994444.27459.33443.58458.26262,483,000458.26
Jun 1, 1994456.50463.23439.83444.27279,367,200444.27
May 2, 1994450.91457.77440.78456.50280,603,300456.50
Apr 4, 1994445.66452.79435.86450.91317,314,700450.91
Mar 1, 1994467.19471.09436.16445.77331,677,800445.77
Feb 1, 1994481.60482.23464.26467.14322,199,400467.14
Jan 3, 1994466.51482.85464.36481.61330,964,700481.61
Dec 1, 1993461.93471.29461.45466.45270,900,000466.45
Nov 1, 1993467.83469.11454.36461.79293,489,000461.79
Oct 1, 1993458.93471.10456.40467.83295,763,300467.83
Sep 1, 1993463.55463.80449.64458.93277,795,200458.93
Aug 2, 1993448.13463.56446.94463.56261,774,000463.56
Jul 1, 1993450.54451.15441.40448.13264,902,300448.13
Jun 1, 1993450.23455.63442.50450.53264,796,300450.53
May 3, 1993440.19454.55436.86450.19265,823,000450.19
Apr 1, 1993451.67452.63432.30440.19290,506,100440.19
Mar 1, 1993443.38456.76441.07451.67262,875,600451.67
Feb 1, 1993438.78450.04428.25443.38298,768,900443.38
Jan 4, 1993435.70442.66426.88438.78276,402,500438.78
Dec 1, 1992431.35442.65428.61435.71229,184,500435.71
Nov 2, 1992418.66431.93415.58431.35218,946,000431.35
Oct 1, 1992417.80421.16396.80418.68214,042,700418.68
Sep 1, 1992414.03425.27412.71417.80200,396,100417.80
Aug 3, 1992424.19425.14408.30414.03181,680,900414.03
Jul 1, 1992408.20424.80407.20424.21201,733,600424.21
Jun 1, 1992415.35417.30399.92408.14202,516,300408.14
May 1, 1992414.95418.75409.85415.35192,399,500415.35
Apr 1, 1992403.67416.28392.41414.95216,163,300414.95
Mar 2, 1992412.68413.78401.94403.69193,118,100403.69
Feb 3, 1992408.79418.08406.34412.70235,259,400412.70
Jan 2, 1992417.03421.18408.64408.78249,268,100408.78
Dec 2, 1991375.11418.32371.36417.09209,637,600417.09
Nov 1, 1991392.46398.22371.63375.22190,722,500375.22
Oct 1, 1991387.86393.81376.11392.45185,306,900392.45
Sep 3, 1991395.43397.62382.77387.86170,388,500387.86
Aug 1, 1991387.81396.82374.09395.43175,330,000395.43
Jul 1, 1991371.18387.81370.92387.81165,836,300387.81
Jun 3, 1991389.81389.81367.98371.16171,125,000371.16
May 1, 1991375.35389.85365.83389.83180,533,600389.83
Apr 1, 1991375.22391.26370.27375.34191,974,000375.34
Mar 28, 1991375.35376.60374.40375.22301,500,000375.22
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.