Dow Up1.31% Nasdaq Up2.40%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,941.28 Up 37.27(1.96%) 4:34PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 26, 20131,664.291,669.511,656.021,656.782,430,670,0001,656.78
Aug 23, 20131,659.921,664.851,654.811,663.502,582,670,0001,663.50
Aug 22, 20131,645.031,659.551,645.031,656.962,537,460,0001,656.96
Aug 21, 20131,650.661,656.991,639.431,642.802,932,180,0001,642.80
Aug 20, 20131,646.811,658.921,646.081,652.352,994,090,0001,652.35
Aug 19, 20131,655.251,659.181,645.841,646.062,904,530,0001,646.06
Aug 16, 20131,661.221,663.601,652.611,655.833,211,450,0001,655.83
Aug 15, 20131,679.611,679.611,658.591,661.323,426,690,0001,661.32
Aug 14, 20131,693.881,695.521,684.831,685.392,871,430,0001,685.39
Aug 13, 20131,690.651,696.811,682.621,694.163,035,560,0001,694.16
Aug 12, 20131,688.371,691.491,683.351,689.472,789,160,0001,689.47
Aug 9, 20131,696.101,699.421,686.021,691.422,957,670,0001,691.42
Aug 8, 20131,693.351,700.181,688.381,697.483,271,660,0001,697.48
Aug 7, 20131,695.301,695.301,684.911,690.913,010,230,0001,690.91
Aug 6, 20131,705.791,705.791,693.291,697.373,141,210,0001,697.37
Aug 5, 20131,708.011,709.241,703.551,707.142,529,300,0001,707.14
Aug 2, 20131,706.101,709.671,700.681,709.673,136,630,0001,709.67
Aug 1, 20131,689.421,707.851,689.421,706.873,775,170,0001,706.87
Jul 31, 20131,687.761,698.431,684.941,685.733,847,390,0001,685.73
Jul 30, 20131,687.921,693.191,682.421,685.963,320,530,0001,685.96
Jul 29, 20131,690.321,690.921,681.861,685.332,840,520,0001,685.33
Jul 26, 20131,687.311,691.851,676.031,691.652,762,770,0001,691.65
Jul 25, 20131,685.211,690.941,680.071,690.253,322,500,0001,690.25
Jul 24, 20131,696.061,698.381,682.571,685.943,336,120,0001,685.94
Jul 23, 20131,696.631,698.781,691.131,692.393,096,180,0001,692.39
Jul 22, 20131,694.411,697.611,690.671,695.532,779,130,0001,695.53
Jul 19, 20131,686.151,692.091,684.081,692.093,302,580,0001,692.09
Jul 18, 20131,681.051,693.121,681.051,689.373,452,370,0001,689.37
Jul 17, 20131,677.911,684.751,677.911,680.913,153,440,0001,680.91
Jul 16, 20131,682.701,683.731,671.841,676.263,081,710,0001,676.26
Jul 15, 20131,679.591,684.511,677.891,682.502,623,200,0001,682.50
Jul 12, 20131,675.261,680.191,672.331,680.193,039,070,0001,680.19
Jul 11, 20131,657.411,676.631,657.411,675.023,446,340,0001,675.02
Jul 10, 20131,651.561,657.921,647.661,652.623,011,010,0001,652.62
Jul 9, 20131,642.891,654.181,642.891,652.323,155,360,0001,652.32
Jul 8, 20131,634.201,644.681,634.201,640.463,514,590,0001,640.46
Jul 5, 20131,618.651,632.071,614.711,631.892,634,140,0001,631.89
Jul 3, 20131,611.481,618.971,604.571,615.411,966,050,0001,615.41
Jul 2, 20131,614.291,624.261,606.771,614.083,317,130,0001,614.08
Jul 1, 20131,609.781,626.611,609.781,614.963,104,690,0001,614.96
Jun 28, 20131,611.121,615.941,601.061,606.284,977,190,0001,606.28
Jun 27, 20131,606.441,620.071,606.441,613.203,364,540,0001,613.20
Jun 26, 20131,592.271,606.831,592.271,603.263,558,340,0001,603.26
Jun 25, 20131,577.521,593.791,577.091,588.033,761,170,0001,588.03
Jun 24, 20131,588.771,588.771,560.331,573.094,733,660,0001,573.09
Jun 21, 20131,588.621,599.191,577.701,592.435,797,280,0001,592.43
Jun 20, 20131,624.621,624.621,584.321,588.194,858,850,0001,588.19
Jun 19, 20131,651.831,652.451,628.911,628.933,545,060,0001,628.93
Jun 18, 20131,639.771,654.191,639.771,651.813,120,980,0001,651.81
Jun 17, 20131,630.641,646.501,630.341,639.043,137,080,0001,639.04
Jun 14, 20131,635.521,640.801,623.961,626.732,939,400,0001,626.73
Jun 13, 20131,612.151,639.251,608.071,636.363,378,620,0001,636.36
Jun 12, 20131,629.941,637.711,610.921,612.523,202,550,0001,612.52
Jun 11, 20131,638.641,640.131,622.921,626.133,435,710,0001,626.13
Jun 10, 20131,644.671,648.691,639.261,642.812,978,730,0001,642.81
Jun 7, 20131,625.271,644.401,625.271,643.383,371,990,0001,643.38
Jun 6, 20131,609.291,622.561,598.231,622.563,547,380,0001,622.56
Jun 5, 20131,629.051,629.311,607.091,608.903,632,350,0001,608.90
Jun 4, 20131,640.731,646.531,623.621,631.383,653,840,0001,631.38
Jun 3, 20131,631.711,640.421,622.721,640.423,952,070,0001,640.42
May 31, 20131,652.131,658.991,630.741,630.744,099,600,0001,630.74
May 30, 20131,649.141,661.911,648.611,654.413,498,620,0001,654.41
May 29, 20131,656.571,656.571,640.051,648.363,587,140,0001,648.36
May 28, 20131,652.631,674.211,652.631,660.063,457,400,0001,660.06
May 24, 20131,646.671,649.781,636.881,649.602,758,080,0001,649.60
May 23, 20131,651.621,655.501,635.531,650.513,945,510,0001,650.51
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.