Dow Up0.12% Nasdaq Up1.35%

More On ^GSPC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P 500 (^GSPC)

-SNP
1,904.01 Up 17.25(0.91%) Oct 20
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 20, 20141,885.621,905.031,882.301,904.013,331,210,0001,904.01
Oct 17, 20141,864.911,898.161,864.911,886.764,482,120,0001,886.76
Oct 16, 20141,855.951,876.011,835.021,862.765,073,150,0001,862.76
Oct 15, 20141,874.181,874.181,820.661,862.496,090,800,0001,862.49
Oct 14, 20141,877.111,898.711,871.791,877.704,812,010,0001,877.70
Oct 13, 20141,905.651,912.091,874.141,874.744,352,580,0001,874.74
Oct 10, 20141,925.631,936.981,906.051,906.134,550,540,0001,906.13
Oct 9, 20141,967.681,967.681,927.561,928.214,324,020,0001,928.21
Oct 8, 20141,935.551,970.361,925.251,968.894,441,890,0001,968.89
Oct 7, 20141,962.361,962.361,934.871,935.103,687,870,0001,935.10
Oct 6, 20141,970.011,977.841,958.431,964.823,358,690,0001,964.82
Oct 3, 20141,948.121,971.191,948.121,967.903,561,320,0001,967.90
Oct 2, 20141,945.831,952.321,926.031,946.174,012,510,0001,946.17
Oct 1, 20141,971.441,971.441,941.721,946.164,188,590,0001,946.16
Sep 30, 20141,978.211,985.171,968.961,972.293,951,100,0001,972.29
Sep 29, 20141,978.961,981.281,964.041,977.803,094,440,0001,977.80
Sep 26, 20141,966.221,986.371,966.221,982.852,929,440,0001,982.85
Sep 25, 20141,997.321,997.321,965.991,965.993,273,050,0001,965.99
Sep 24, 20141,983.341,999.791,978.631,998.303,313,850,0001,998.30
Sep 23, 20141,992.781,995.411,982.771,982.773,279,350,0001,982.77
Sep 22, 20142,009.082,009.081,991.011,994.293,349,670,0001,994.29
Sep 19, 20142,012.742,019.262,006.592,010.404,880,220,0002,010.40
Sep 18, 20142,003.072,012.342,003.072,011.363,235,340,0002,011.36
Sep 17, 20141,999.302,010.741,993.292,001.573,209,420,0002,001.57
Sep 16, 20141,981.932,002.281,979.061,998.983,160,310,0001,998.98
Sep 15, 20141,986.041,987.181,978.481,984.132,776,530,0001,984.13
Sep 12, 20141,996.741,996.741,980.261,985.543,206,570,0001,985.54
Sep 11, 20141,992.851,997.651,985.931,997.452,941,690,0001,997.45
Sep 10, 20141,988.411,996.661,982.991,995.692,912,430,0001,995.69
Sep 9, 20142,000.732,001.011,984.611,988.442,882,830,0001,988.44
Sep 8, 20142,007.172,007.171,995.602,001.542,789,090,0002,001.54
Sep 5, 20141,998.002,007.711,990.102,007.712,818,300,0002,007.71
Sep 4, 20142,001.672,011.171,992.541,997.653,072,410,0001,997.65
Sep 3, 20142,003.572,009.281,998.142,000.722,809,980,0002,000.72
Sep 2, 20142,004.072,006.121,994.852,002.282,819,980,0002,002.28
Aug 29, 20141,998.452,003.381,994.652,003.372,259,130,0002,003.37
Aug 28, 20141,997.421,998.551,990.521,996.742,282,400,0001,996.74
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.