Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,967.57 Up 2.89(0.15%) Jul 11
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Sep 4, 20071,473.961,538.741,439.291,526.7543,600,1001,526.75
Aug 1, 20071,455.181,503.891,370.601,473.994,091,885,6001,473.99
Jul 2, 20071,504.661,555.901,454.251,455.273,564,854,7001,455.27
Jun 1, 20071,530.621,540.561,484.181,503.353,261,343,3001,503.35
May 1, 20071,482.371,535.561,476.701,530.623,104,253,6001,530.62
Apr 2, 20071,420.831,498.021,416.371,482.373,006,294,5001,482.37
Mar 1, 20071,406.801,438.891,363.981,420.863,205,736,8001,420.86
Feb 1, 20071,437.901,461.571,389.421,406.822,935,275,7001,406.82
Jan 3, 20071,418.031,441.611,403.971,438.242,983,144,5001,438.24
Dec 1, 20061,400.631,431.811,385.931,418.302,462,849,0001,418.30
Nov 1, 20061,377.761,407.891,360.981,400.632,826,198,0001,400.63
Oct 2, 20061,335.821,389.451,327.101,377.942,708,938,6001,377.94
Sep 1, 20061,303.801,340.281,290.931,335.852,563,743,5001,335.85
Aug 1, 20061,278.531,306.741,261.301,303.822,280,876,5001,303.82
Jul 3, 20061,270.061,280.421,224.541,276.662,440,476,0001,276.66
Jun 1, 20061,270.051,290.681,219.291,270.202,632,855,4001,270.20
May 1, 20061,310.611,326.701,245.341,270.092,591,135,9001,270.09
Apr 3, 20061,302.881,318.161,280.741,310.612,406,755,2001,310.61
Mar 1, 20061,280.661,310.881,268.421,294.872,310,510,8001,294.87
Feb 1, 20061,280.081,297.571,253.611,280.662,380,568,4001,280.66
Jan 3, 20061,248.291,294.901,245.741,280.082,595,998,0001,280.08
Dec 1, 20051,249.481,275.801,246.591,248.292,057,125,2001,248.29
Nov 1, 20051,207.011,270.641,201.071,249.482,260,836,1001,249.48
Oct 3, 20051,228.811,233.341,168.201,207.012,493,393,3001,207.01
Sep 1, 20051,220.331,243.131,205.351,228.812,232,144,2001,228.81
Aug 1, 20051,234.181,245.861,201.071,220.331,930,243,4001,220.33
Jul 1, 20051,191.331,245.151,183.551,234.181,962,713,5001,234.18
Jun 1, 20051,191.501,219.591,188.301,191.331,929,251,3001,191.33
May 2, 20051,156.851,199.561,146.181,191.501,960,127,1001,191.50
Apr 1, 20051,180.591,191.881,136.151,156.852,180,315,7001,156.85
Mar 1, 20051,203.601,229.111,163.691,180.591,874,017,2001,180.59
Feb 1, 20051,181.271,212.441,180.951,203.601,636,467,8001,203.60
Jan 3, 20051,211.921,217.801,163.751,181.271,658,930,0001,181.27
Dec 1, 20041,173.781,217.331,173.781,211.921,449,518,1001,211.92
Nov 1, 20041,130.201,188.461,127.601,173.821,524,465,7001,173.82
Oct 1, 20041,114.581,142.051,090.291,130.201,571,990,4001,130.20
Sep 1, 20041,104.241,131.541,099.181,114.581,360,850,9001,114.58
Aug 2, 20041,101.721,109.681,060.721,104.241,260,227,2001,104.24
Jul 1, 20041,140.841,140.841,078.781,101.721,456,371,4001,101.72
Jun 1, 20041,120.681,146.341,113.321,140.841,381,109,5001,140.84
May 3, 20041,107.301,127.741,076.321,120.681,524,950,0001,120.68
Apr 1, 20041,126.211,150.571,107.231,107.301,583,171,4001,107.30
Mar 1, 20041,144.941,163.231,087.161,126.211,528,634,7001,126.21
Feb 2, 20041,131.131,158.981,124.441,144.941,554,000,0001,144.94
Jan 2, 20041,111.921,155.381,105.081,131.131,722,750,0001,131.13
Dec 1, 20031,058.201,112.561,053.411,111.921,312,119,5001,111.92
Nov 3, 20031,050.711,063.651,031.201,058.201,313,181,0001,058.20
Oct 1, 2003995.971,053.79995.971,050.711,469,452,1001,050.71
Sep 2, 20031,008.011,040.29990.36995.971,501,457,600995.97
Aug 1, 2003990.311,011.01960.841,008.011,229,836,6001,008.01
Jul 1, 2003974.501,015.41962.10990.311,507,327,200990.31
Jun 2, 2003963.591,015.33963.59974.501,562,219,000974.50
May 1, 2003916.92965.38902.83963.591,554,328,500963.59
Apr 1, 2003848.18924.24847.85916.921,498,005,700916.92
Mar 3, 2003841.15895.90788.90848.181,503,596,600848.18
Feb 3, 2003855.70864.64806.29841.151,400,452,600841.15
Jan 2, 2003879.82935.05840.34855.701,539,433,800855.70
Dec 2, 2002936.31954.28869.45879.821,289,625,700879.82
Nov 1, 2002885.76941.82872.05936.311,492,221,000936.31
Oct 1, 2002815.28907.44768.63885.761,717,287,300885.76
Sep 3, 2002916.07924.02800.20815.281,472,279,000815.28
Aug 1, 2002911.62965.00833.44916.071,374,013,600916.07
Jul 1, 2002989.82994.46775.68911.622,012,640,000911.62
Jun 3, 20021,067.141,070.74952.92989.821,604,925,500989.82
May 1, 20021,076.921,106.591,048.961,067.141,281,036,3001,067.14
Apr 1, 20021,147.391,147.841,063.461,076.921,372,613,6001,076.92
Mar 28, 20021,144.581,154.451,144.581,147.392,295,200,0001,147.39
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.