Dow Down0.38% Nasdaq Down0.37%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,993.99 Down 6.13(0.31%) 10:43AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 27, 20142,000.542,002.141,996.202,000.122,344,350,0002,000.12
Aug 26, 20141,998.592,005.041,998.592,000.022,451,950,0002,000.02
Aug 25, 20141,991.742,001.951,991.741,997.922,233,880,0001,997.92
Aug 22, 20141,992.601,993.541,984.761,988.402,301,860,0001,988.40
Aug 21, 20141,986.821,994.761,986.821,992.372,638,920,0001,992.37
Aug 20, 20141,980.461,988.571,977.681,986.512,579,380,0001,986.51
Aug 19, 20141,972.731,982.571,972.731,981.602,656,430,0001,981.60
Aug 18, 20141,958.361,971.991,958.361,971.742,638,160,0001,971.74
Aug 15, 20141,958.871,964.041,941.501,955.063,023,380,0001,955.06
Aug 14, 20141,947.411,955.231,947.411,955.182,609,460,0001,955.18
Aug 13, 20141,935.601,948.411,935.601,946.722,718,020,0001,946.72
Aug 12, 20141,935.731,939.651,928.291,933.752,611,700,0001,933.75
Aug 11, 20141,933.431,944.901,933.431,936.922,784,890,0001,936.92
Aug 8, 20141,910.351,932.381,909.011,931.592,902,280,0001,931.59
Aug 7, 20141,923.031,928.891,904.781,909.573,230,520,0001,909.57
Aug 6, 20141,917.291,927.911,911.451,920.243,539,150,0001,920.24
Aug 5, 20141,936.341,936.341,913.771,920.213,462,520,0001,920.21
Aug 4, 20141,926.621,942.921,921.201,938.993,072,920,0001,938.99
Aug 1, 20141,929.801,937.351,916.371,925.153,789,660,0001,925.15
Jul 31, 20141,965.141,965.141,930.671,930.674,193,000,0001,930.67
Jul 30, 20141,973.211,978.901,962.421,970.073,448,250,0001,970.07
Jul 29, 20141,980.031,984.851,969.951,969.953,183,300,0001,969.95
Jul 28, 20141,978.251,981.521,967.311,978.912,803,320,0001,978.91
Jul 25, 20141,984.601,984.601,974.371,978.342,638,960,0001,978.34
Jul 24, 20141,988.071,991.391,985.791,987.983,203,530,0001,987.98
Jul 23, 20141,985.321,989.231,982.441,987.012,869,720,0001,987.01
Jul 22, 20141,975.651,986.241,975.651,983.532,890,480,0001,983.53
Jul 21, 20141,976.931,976.931,965.771,973.632,611,160,0001,973.63
Jul 18, 20141,961.541,979.911,960.821,978.223,106,060,0001,978.22
Jul 17, 20141,979.751,981.801,955.591,958.123,381,680,0001,958.12
Jul 16, 20141,976.351,983.941,975.671,981.573,390,950,0001,981.57
Jul 15, 20141,977.361,982.521,965.341,973.283,328,740,0001,973.28
Jul 14, 20141,969.861,979.851,969.861,977.102,744,920,0001,977.10
Jul 11, 20141,965.761,968.671,959.631,967.572,684,630,0001,967.57
Jul 10, 20141,966.671,969.841,952.861,964.683,165,690,0001,964.68
Jul 9, 20141,965.101,974.151,965.101,972.832,858,800,0001,972.83
Jul 8, 20141,976.391,976.391,959.461,963.713,302,430,0001,963.71
Jul 7, 20141,984.221,984.221,974.881,977.652,681,260,0001,977.65
Jul 3, 20141,975.881,985.591,975.881,985.441,998,090,0001,985.44
Jul 2, 20141,973.061,976.671,972.581,974.622,851,480,0001,974.62
Jul 1, 20141,962.291,978.581,962.291,973.323,188,240,0001,973.32
Jun 30, 20141,960.791,964.241,958.221,960.233,037,350,0001,960.23
Jun 27, 20141,956.561,961.471,952.181,960.964,290,590,0001,960.96
Jun 26, 20141,959.891,959.891,944.691,957.222,778,840,0001,957.22
Jun 25, 20141,949.271,960.831,947.491,959.533,106,710,0001,959.53
Jun 24, 20141,961.971,968.171,948.341,949.983,089,700,0001,949.98
Jun 23, 20141,962.921,963.741,958.891,962.612,717,630,0001,962.61
Jun 20, 20141,960.451,963.911,959.171,962.874,336,240,0001,962.87
Jun 19, 20141,957.501,959.871,952.261,959.482,952,150,0001,959.48
Jun 18, 20141,942.731,957.741,939.291,956.983,065,220,0001,956.98
Jun 17, 20141,937.151,943.691,933.551,941.992,971,260,0001,941.99
Jun 16, 20141,934.841,941.151,930.911,937.782,926,130,0001,937.78
Jun 13, 20141,930.801,937.301,927.691,936.162,598,230,0001,936.16
Jun 12, 20141,943.351,943.351,925.781,930.113,040,480,0001,930.11
Jun 11, 20141,949.371,949.371,940.081,943.892,710,620,0001,943.89
Jun 10, 20141,950.341,950.861,944.641,950.792,702,360,0001,950.79
Jun 9, 20141,948.971,955.551,947.161,951.272,812,180,0001,951.27
Jun 6, 20141,942.411,949.441,942.411,949.442,864,300,0001,949.44
Jun 5, 20141,928.521,941.741,922.931,940.463,113,270,0001,940.46
Jun 4, 20141,923.061,928.631,918.601,927.882,793,920,0001,927.88
Jun 3, 20141,923.071,925.071,918.791,924.242,867,180,0001,924.24
Jun 2, 20141,923.871,925.881,915.981,924.972,509,020,0001,924.97
May 30, 20141,920.331,924.031,916.641,923.573,263,490,0001,923.57
May 29, 20141,910.601,920.031,909.821,920.032,709,050,0001,920.03
May 28, 20141,911.771,914.461,907.301,909.782,976,450,0001,909.78
May 27, 20141,902.011,912.281,902.011,911.912,911,020,0001,911.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.