Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 11:30PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

S&P 500 INDEX,RTH (^GSPC)

At 4:59PM ET: 1,106.41   4.06 (0.37%)

MORE ON ^GSPC

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Avg Vol Adj Close* Dec-00 1,314.95 1,389.05 1,254.07 1,320.28 1,232,315,000 1,320.28 Nov-00 1,429.40 1,438.46 1,294.90 1,314.95 1,034,230,000 1,314.95 Oct-00 1,436.52 1,454.82 1,305.79 1,429.40 1,241,718,100 1,429.40 Sep-00 1,517.68 1,530.09 1,419.44 1,436.51 1,101,770,000 1,436.51 Aug-00 1,430.83 1,525.21 1,425.43 1,517.68 931,317,300 1,517.68 Jul-00 1,454.60 1,517.32 1,413.89 1,430.83 1,002,085,000 1,430.83 Jun-00 1,420.60 1,488.93 1,420.60 1,454.60 1,054,454,500 1,454.60 May-00 1,452.43 1,481.51 1,361.09 1,420.60 948,127,200 1,420.60 Apr-00 1,498.58 1,527.19 1,339.40 1,452.43 1,110,055,700 1,452.43 Mar-00 1,366.42 1,552.87 1,346.62 1,498.58 1,190,591,300 1,498.58 Feb-00 1,394.46 1,444.55 1,325.07 1,366.42 1,105,815,000 1,366.42 Jan-00 1,469.25 1,478.00 1,350.14 1,394.46 1,124,410,000 1,394.46 Dec-99 1,388.91 1,473.10 1,387.38 1,469.25 909,760,900 1,469.25 Nov-99 1,362.93 1,425.31 1,346.41 1,388.91 920,777,100 1,388.91 Oct-99 1,282.71 1,373.17 1,233.70 1,362.93 950,119,000 1,362.93 Sep-99 1,320.41 1,361.39 1,256.26 1,282.71 831,252,300 1,282.71 Aug-99 1,328.72 1,382.84 1,267.73 1,320.41 758,193,100 1,320.41 Jul-99 1,372.71 1,420.33 1,328.49 1,328.72 765,225,200 1,328.72 Jun-99 1,301.84 1,372.93 1,277.47 1,372.71 781,644,000 1,372.71 May-99 1,335.18 1,375.98 1,277.31 1,301.84 826,511,000 1,301.84 Apr-99 1,286.37 1,371.56 1,282.56 1,335.18 926,652,300 1,335.18 Mar-99 1,238.33 1,323.82 1,216.03 1,286.37 822,904,300 1,286.37 Feb-99 1,279.64 1,283.84 1,211.89 1,238.33 807,392,600 1,238.33 Jan-99 1,229.23 1,280.37 1,205.46 1,279.64 901,605,200 1,279.64 Dec-98 1,163.63 1,244.93 1,136.89 1,229.23 722,756,800 1,229.23 Nov-98 1,098.67 1,192.97 1,098.67 1,163.63 706,959,000 1,163.63 Oct-98 1,017.01 1,103.78 923.32 1,098.67 853,938,600 1,098.67 Sep-98 957.28 1,066.11 939.98 1,017.01 834,008,500 1,017.01 Aug-98 1,120.67 1,121.79 957.28 957.28 761,383,300 957.28 Jul-98 1,133.84 1,190.58 1,114.30 1,120.67 674,577,700 1,120.67 Jun-98 1,090.82 1,145.15 1,074.67 1,133.84 650,416,800 1,133.84 May-98 1,111.75 1,130.52 1,074.39 1,090.82 601,696,000 1,090.82 Apr-98 1,101.75 1,132.98 1,076.70 1,111.75 683,412,300 1,111.75 Mar-98 1,049.34 1,113.07 1,030.87 1,101.75 654,296,300 1,101.75 Feb-98 980.28 1,051.66 980.28 1,049.34 643,738,400 1,049.34 Jan-98 970.43 992.65 912.83 980.28 667,360,500 980.28 Dec-97 955.40 986.25 924.92 970.43 564,825,400 970.43 Nov-97 914.62 964.55 900.61 955.40 545,404,700 955.40 Oct-97 947.28 983.12 855.27 914.62 637,188,200 914.62 Sep-97 899.47 960.59 899.47 947.28 570,023,800 947.28 Aug-97 954.29 964.17 893.34 899.47 524,762,300 899.47 Jul-97 885.14 957.73 884.54 954.31 568,452,200 954.31 Jun-97 848.28 902.09 838.82 885.14 543,785,200 885.14 May-97 801.34 851.87 793.21 848.28 506,850,000 848.28 Apr-97 757.12 804.13 733.54 801.34 500,497,700 801.34 Mar-97 790.82 814.90 756.13 757.12 533,832,000 757.12 Feb-97 786.16 817.68 773.43 790.82 538,116,300 790.82 Jan-97 740.74 794.67 729.55 786.16 555,199,000 786.16 Dec-96 757.02 761.75 716.69 740.74 451,853,800 740.74 Nov-96 705.27 762.12 701.30 757.02 438,942,000 757.02 Oct-96 687.31 714.10 684.44 705.27 442,891,700 705.27 Sep-96 651.99 690.88 643.97 687.33 422,632,000 687.33 Aug-96 639.95 670.68 639.49 651.99 347,213,600 651.99 Jul-96 670.63 675.88 605.88 639.95 420,610,000 639.95 Jun-96 669.12 680.32 658.75 670.63 420,065,000 670.63 May-96 654.17 681.10 630.07 669.12 421,495,000 669.12 Apr-96 645.50 656.68 624.14 654.17 441,379,500 654.17 Mar-96 640.43 656.97 627.63 645.50 447,510,000 645.50 Feb-96 636.02 664.23 633.71 640.43 460,156,500 640.43 Jan-96 615.93 636.18 597.29 636.02 439,102,700 636.02 Dec-95 605.37 622.88 605.05 615.93 400,939,500 615.93 Nov-95 581.50 608.69 581.04 605.37 382,961,900 605.37 Oct-95 584.41 590.66 571.55 581.50 382,759,500 581.50 Sep-95 561.88 587.61 561.01 584.41 369,404,000 584.41 Aug-95 562.06 565.62 553.04 561.88 323,806,000 561.88 Jul-95 544.75 565.40 542.51 562.06 379,995,500 562.06 Jun-95 543.87 546.82 543.51 544.75 623,300,000 544.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions