• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,088.77 Up 6.89(0.33%) Dec 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Dec 1, 20051,249.481,275.801,246.591,248.2930,967,4001,248.29
    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 1, 20021,106.731,173.941,106.731,147.391,385,540,0001,147.39
    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 30, 20001,442.391,454.681,438.711,454.602,919,400,0001,454.60
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.