Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,987.98 Up 0.97(0.05%) 4:29PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Jun 1, 20111,345.201,345.201,258.071,267.644,121,324,1001,267.64
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 4, 20071,473.961,538.741,439.291,526.753,196,581,5001,526.75
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 30, 20051,254.421,254.421,246.591,248.292,887,000,0001,248.29
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.