Dow Down0.62% Nasdaq Down1.14%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,994.29 Down 16.11(0.80%) Sep 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Aug 2, 20041,101.721,109.681,060.721,104.2419,817,7001,104.24
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 1, 20001,420.601,488.931,420.601,454.601,054,454,5001,454.60
May 1, 20001,452.431,481.511,361.091,420.60948,127,2001,420.60
Apr 3, 20001,498.581,527.191,339.401,452.431,110,055,7001,452.43
Mar 1, 20001,366.421,552.871,346.621,498.581,190,591,3001,498.58
Feb 1, 20001,394.461,444.551,325.071,366.421,105,815,0001,366.42
Jan 3, 20001,469.251,478.001,350.141,394.461,124,410,0001,394.46
Dec 1, 19991,388.911,473.101,387.381,469.25909,760,9001,469.25
Nov 1, 19991,362.931,425.311,346.411,388.91920,777,1001,388.91
Oct 1, 19991,282.711,373.171,233.701,362.93950,119,0001,362.93
Sep 1, 19991,320.411,361.391,256.261,282.71831,252,3001,282.71
Aug 2, 19991,328.721,382.841,267.731,320.41758,193,1001,320.41
Jul 1, 19991,372.711,420.331,328.491,328.72765,225,2001,328.72
Jun 1, 19991,301.841,372.931,277.471,372.71781,644,0001,372.71
May 3, 19991,335.181,375.981,277.311,301.84826,511,0001,301.84
Apr 1, 19991,286.371,371.561,282.561,335.18926,652,3001,335.18
Mar 1, 19991,238.331,323.821,216.031,286.37822,904,3001,286.37
Feb 26, 19991,245.021,246.731,226.241,238.331,569,200,0001,238.33
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.