• FirefoxInstall the new Firefox »
  •  Dow Down0.06% Nasdaq Up0.42%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,110.74 Down 3.12(0.15%) Feb 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 26, 20152,113.912,113.912,103.762,110.743,408,690,0002,110.74
    Feb 25, 20152,115.302,119.592,109.892,113.863,312,340,0002,113.86
    Feb 24, 20152,109.102,117.942,105.872,115.483,199,840,0002,115.48
    Feb 23, 20152,109.832,110.052,103.002,109.663,093,680,0002,109.66
    Feb 20, 20152,097.652,110.612,085.442,110.303,281,600,0002,110.30
    Feb 19, 20152,099.252,102.132,090.792,097.453,247,100,0002,097.45
    Feb 18, 20152,099.162,100.232,092.152,099.683,370,020,0002,099.68
    Feb 17, 20152,096.472,101.302,089.802,100.343,361,750,0002,100.34
    Feb 13, 20152,088.782,097.032,086.702,096.993,527,450,0002,096.99
    Feb 12, 20152,069.982,088.532,069.982,088.483,788,350,0002,088.48
    Feb 11, 20152,068.552,073.482,057.992,068.533,596,860,0002,068.53
    Feb 10, 20152,049.382,070.862,048.622,068.593,669,850,0002,068.59
    Feb 9, 20152,053.472,056.162,041.882,046.743,549,540,0002,046.74
    Feb 6, 20152,062.282,072.402,049.972,055.474,232,970,0002,055.47
    Feb 5, 20152,043.452,063.552,043.452,062.523,821,990,0002,062.52
    Feb 4, 20152,048.862,054.742,036.722,041.514,141,920,0002,041.51
    Feb 3, 20152,022.712,050.302,022.712,050.034,615,900,0002,050.03
    Feb 2, 20151,996.672,021.661,980.902,020.854,008,330,0002,020.85
    Jan 30, 20152,019.352,023.321,993.381,994.994,538,650,0001,994.99
    Jan 29, 20152,002.452,024.641,989.182,021.254,127,140,0002,021.25
    Jan 28, 20152,032.342,042.492,001.492,002.164,067,530,0002,002.16
    Jan 27, 20152,047.862,047.862,019.912,029.553,329,810,0002,029.55
    Jan 26, 20152,050.422,057.622,040.972,057.093,465,760,0002,057.09
    Jan 23, 20152,062.982,062.982,050.542,051.823,573,560,0002,051.82
    Jan 22, 20152,034.302,064.622,026.382,063.154,176,050,0002,063.15
    Jan 21, 20152,020.192,038.292,012.042,032.123,730,070,0002,032.12
    Jan 20, 20152,020.762,028.942,004.492,022.553,944,340,0002,022.55
    Jan 16, 20151,992.252,020.461,988.122,019.424,056,410,0002,019.42
    Jan 15, 20152,013.752,021.351,991.471,992.674,276,720,0001,992.67
    Jan 14, 20152,018.402,018.401,988.442,011.274,378,680,0002,011.27
    Jan 13, 20152,031.582,056.932,008.252,023.034,107,300,0002,023.03
    Jan 12, 20152,046.132,049.302,022.582,028.263,456,460,0002,028.26
    Jan 9, 20152,063.452,064.432,038.332,044.813,364,140,0002,044.81
    Jan 8, 20152,030.612,064.082,030.612,062.143,934,010,0002,062.14
    Jan 7, 20152,005.552,029.612,005.552,025.903,805,480,0002,025.90
    Jan 6, 20152,022.152,030.251,992.442,002.614,460,110,0002,002.61
    Jan 5, 20152,054.442,054.442,017.342,020.583,799,120,0002,020.58
    Jan 2, 20152,058.902,072.362,046.042,058.202,708,700,0002,058.20
    Dec 31, 20142,082.112,085.582,057.942,058.902,606,070,0002,058.90
    Dec 30, 20142,088.492,088.492,079.532,080.352,440,280,0002,080.35
    Dec 29, 20142,087.632,093.552,085.752,090.572,452,360,0002,090.57
    Dec 26, 20142,084.302,092.702,084.302,088.771,735,230,0002,088.77
    Dec 24, 20142,083.252,087.562,081.862,081.881,416,980,0002,081.88
    Dec 23, 20142,081.482,086.732,079.772,082.173,043,950,0002,082.17
    Dec 22, 20142,069.282,078.762,069.282,078.543,369,520,0002,078.54
    Dec 19, 20142,061.042,077.852,061.032,070.656,465,530,0002,070.65
    Dec 18, 20142,018.982,061.232,018.982,061.234,703,380,0002,061.23
    Dec 17, 20141,973.772,016.751,973.772,012.894,942,370,0002,012.89
    Dec 16, 20141,986.712,016.891,972.561,972.744,958,680,0001,972.74
    Dec 15, 20142,005.032,018.691,982.261,989.634,361,990,0001,989.63
    Dec 12, 20142,030.362,032.252,002.332,002.334,157,650,0002,002.33
    Dec 11, 20142,027.922,055.532,027.922,035.333,917,950,0002,035.33
    Dec 10, 20142,058.862,058.862,024.262,026.144,114,440,0002,026.14
    Dec 9, 20142,056.552,060.602,034.172,059.823,970,150,0002,059.82
    Dec 8, 20142,074.842,075.782,054.272,060.313,800,990,0002,060.31
    Dec 5, 20142,072.782,079.472,070.812,075.373,419,620,0002,075.37
    Dec 4, 20142,073.642,077.342,062.342,071.923,408,340,0002,071.92
    Dec 3, 20142,067.452,076.282,066.652,074.333,612,680,0002,074.33
    Dec 2, 20142,053.772,068.772,053.772,066.553,686,650,0002,066.55
    Dec 1, 20142,065.782,065.782,049.572,053.444,159,010,0002,053.44
    Nov 28, 20142,074.782,075.762,065.062,067.562,504,640,0002,067.56
    Nov 26, 20142,067.362,073.292,066.622,072.832,745,260,0002,072.83
    Nov 25, 20142,070.152,074.212,064.752,067.033,392,940,0002,067.03
    Nov 24, 20142,065.072,070.172,065.072,069.413,128,060,0002,069.41
    Nov 21, 20142,057.462,071.462,056.752,063.503,916,420,0002,063.50
    Nov 20, 20142,045.872,053.842,040.492,052.753,128,290,0002,052.75
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.