Dow Down1.17% Nasdaq Down1.19%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
2,075.81 Down 19.34(0.92%) Apr 28
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 11, 20011,139.931,150.891,134.321,136.761,367,200,0001,136.76
Dec 10, 20011,158.311,158.311,139.661,139.931,218,700,0001,139.93
Dec 7, 20011,167.101,167.101,152.661,158.311,248,200,0001,158.31
Dec 6, 20011,170.351,173.351,164.431,167.101,487,900,0001,167.10
Dec 5, 20011,143.771,173.621,143.771,170.351,765,300,0001,170.35
Dec 4, 20011,129.901,144.801,128.861,144.801,318,500,0001,144.80
Dec 3, 20011,139.451,139.451,125.781,129.901,202,900,0001,129.90
Nov 30, 20011,140.201,143.571,135.891,139.451,343,600,0001,139.45
Nov 29, 20011,128.521,140.401,125.511,140.201,375,700,0001,140.20
Nov 28, 20011,149.501,149.501,128.291,128.521,423,700,0001,128.52
Nov 27, 20011,157.421,163.381,140.811,149.501,288,000,0001,149.50
Nov 26, 20011,150.341,157.881,146.171,157.421,129,800,0001,157.42
Nov 23, 20011,137.031,151.051,135.901,150.34410,300,0001,150.34
Nov 21, 20011,142.661,142.661,129.781,137.031,029,300,0001,137.03
Nov 20, 20011,151.061,152.451,142.171,142.661,330,200,0001,142.66
Nov 19, 20011,138.651,151.061,138.651,151.061,316,800,0001,151.06
Nov 16, 20011,142.241,143.521,129.921,138.651,337,400,0001,138.65
Nov 15, 20011,141.211,146.461,135.061,142.241,454,500,0001,142.24
Nov 14, 20011,139.091,148.281,132.871,141.211,443,400,0001,141.21
Nov 13, 20011,118.331,139.141,118.331,139.091,370,100,0001,139.09
Nov 12, 20011,120.311,121.711,098.321,118.33991,600,0001,118.33
Nov 9, 20011,118.541,123.021,111.131,120.311,093,800,0001,120.31
Nov 8, 20011,115.801,135.751,115.421,118.541,517,500,0001,118.54
Nov 7, 20011,118.861,126.621,112.981,115.801,411,300,0001,115.80
Nov 6, 20011,102.841,119.731,095.361,118.861,356,000,0001,118.86
Nov 5, 20011,087.201,106.721,087.201,102.841,267,700,0001,102.84
Nov 2, 20011,084.101,089.631,075.581,087.201,121,900,0001,087.20
Nov 1, 20011,059.781,085.611,054.311,084.101,317,400,0001,084.10
Oct 31, 20011,059.791,074.791,057.551,059.781,352,500,0001,059.78
Oct 30, 20011,078.301,078.301,053.611,059.791,297,400,0001,059.79
Oct 29, 20011,104.611,104.611,078.301,078.301,106,100,0001,078.30
Oct 26, 20011,100.091,110.611,094.241,104.611,244,500,0001,104.61
Oct 25, 20011,085.201,100.091,065.641,100.091,364,400,0001,100.09
Oct 24, 20011,084.781,090.261,079.981,085.201,336,200,0001,085.20
Oct 23, 20011,089.901,098.991,081.531,084.781,317,300,0001,084.78
Oct 22, 20011,073.481,090.571,070.791,089.901,105,700,0001,089.90
Oct 19, 20011,068.611,075.521,057.241,073.481,294,900,0001,073.48
Oct 18, 20011,077.091,077.941,064.541,068.611,262,900,0001,068.61
Oct 17, 20011,097.541,107.121,076.571,077.091,452,200,0001,077.09
Oct 16, 20011,089.981,101.661,087.131,097.541,210,500,0001,097.54
Oct 15, 20011,091.651,091.651,078.191,089.981,024,700,0001,089.98
Oct 12, 20011,097.431,097.431,072.151,091.651,331,400,0001,091.65
Oct 11, 20011,080.991,099.161,080.991,097.431,704,580,0001,097.43
Oct 10, 20011,056.751,081.621,052.761,080.991,312,400,0001,080.99
Oct 9, 20011,062.441,063.371,053.831,056.751,227,800,0001,056.75
Oct 8, 20011,071.371,071.371,056.881,062.44979,000,0001,062.44
Oct 5, 20011,069.621,072.351,053.501,071.381,301,700,0001,071.38
Oct 4, 20011,072.281,084.121,067.821,069.631,609,100,0001,069.63
Oct 3, 20011,051.331,075.381,041.481,072.281,650,600,0001,072.28
Oct 2, 20011,038.551,051.331,034.471,051.331,289,800,0001,051.33
Oct 1, 20011,040.941,040.941,026.761,038.551,175,600,0001,038.55
Sep 28, 20011,018.611,040.941,018.611,040.941,631,500,0001,040.94
Sep 27, 20011,007.041,018.92998.241,018.611,467,000,0001,018.61
Sep 26, 20011,012.271,020.291,002.621,007.041,519,100,0001,007.04
Sep 25, 20011,003.451,017.14998.331,012.271,613,800,0001,012.27
Sep 24, 2001965.801,008.44965.801,003.451,746,600,0001,003.45
Sep 21, 2001984.54984.54944.75965.802,317,300,000965.80
Sep 20, 20011,016.101,016.10984.49984.542,004,800,000984.54
Sep 19, 20011,032.741,038.91984.621,016.102,120,550,0001,016.10
Sep 18, 20011,038.771,046.421,029.251,032.741,650,410,0001,032.74
Sep 17, 20011,092.541,092.541,037.461,038.772,330,830,0001,038.77
Sep 10, 20011,085.781,096.941,073.151,092.541,276,600,0001,092.54
Sep 7, 20011,106.401,106.401,082.121,085.781,424,300,0001,085.78
Sep 6, 20011,131.741,131.741,105.831,106.401,359,700,0001,106.40
Sep 5, 20011,132.941,135.521,114.861,131.741,384,500,0001,131.74
Sep 4, 20011,133.581,155.401,129.061,132.941,178,300,0001,132.94
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.