• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.19% Nasdaq Down0.22%

    More On ^GSPC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P 500 (^GSPC)

    -SNP
    2,106.65 Down 5.08(0.24%) 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 1, 20152,108.642,119.152,102.542,111.733,011,710,0002,111.73
    May 29, 20152,120.662,120.662,104.892,107.393,927,390,0002,107.39
    May 28, 20152,122.272,122.272,112.862,120.792,980,350,0002,120.79
    May 27, 20152,105.132,126.222,105.132,123.483,127,960,0002,123.48
    May 26, 20152,125.342,125.342,099.182,104.203,342,130,0002,104.20
    May 22, 20152,130.362,132.152,126.062,126.062,571,860,0002,126.06
    May 21, 20152,125.552,134.282,122.952,130.823,070,460,0002,130.82
    May 20, 20152,127.792,134.722,122.592,125.853,025,880,0002,125.85
    May 19, 20152,129.452,133.022,124.502,127.833,296,030,0002,127.83
    May 18, 20152,121.302,131.782,120.012,129.202,888,190,0002,129.20
    May 15, 20152,122.072,123.892,116.812,122.733,092,080,0002,122.73
    May 14, 20152,100.432,121.452,100.432,121.103,225,740,0002,121.10
    May 13, 20152,099.622,110.192,096.042,098.483,374,260,0002,098.48
    May 12, 20152,102.872,105.062,085.572,099.1202,099.12
    May 11, 20152,115.562,117.692,104.582,105.332,992,670,0002,105.33
    May 8, 20152,092.132,117.662,092.132,116.103,399,440,0002,116.10
    May 7, 20152,079.962,092.902,074.992,088.003,676,640,0002,088.00
    May 6, 20152,091.262,098.422,067.932,080.153,792,210,0002,080.15
    May 5, 20152,112.632,115.242,088.462,089.463,793,950,0002,089.46
    May 4, 20152,110.232,120.952,110.232,114.493,091,580,0002,114.49
    May 1, 20152,087.382,108.412,087.382,108.293,379,390,0002,108.29
    Apr 30, 20152,105.522,105.522,077.592,085.514,509,680,0002,085.51
    Apr 29, 20152,112.492,113.652,097.412,106.854,074,970,0002,106.85
    Apr 28, 20152,108.352,116.042,094.892,114.763,546,270,0002,114.76
    Apr 27, 20152,119.292,125.922,107.042,108.923,438,750,0002,108.92
    Apr 24, 20152,112.802,120.922,112.802,117.693,375,780,0002,117.69
    Apr 23, 20152,107.212,120.492,103.192,112.933,636,670,0002,112.93
    Apr 22, 20152,098.272,109.982,091.052,107.963,348,480,0002,107.96
    Apr 21, 20152,102.822,109.642,094.382,097.293,243,410,0002,097.29
    Apr 20, 20152,084.112,103.942,084.112,100.403,000,160,0002,100.40
    Apr 17, 20152,102.582,102.582,072.372,081.183,627,600,0002,081.18
    Apr 16, 20152,105.962,111.302,100.022,104.993,434,120,0002,104.99
    Apr 15, 20152,097.822,111.912,097.822,106.634,013,760,0002,106.63
    Apr 14, 20152,092.282,098.622,083.242,095.843,301,270,0002,095.84
    Apr 13, 20152,102.032,107.652,092.332,092.432,908,420,0002,092.43
    Apr 10, 20152,091.512,102.612,091.512,102.06536,200,0002,102.06
    Apr 9, 20152,081.292,093.312,074.292,091.183,172,360,0002,091.18
    Apr 8, 20152,076.942,086.692,073.302,081.903,265,330,0002,081.90
    Apr 7, 20152,080.792,089.812,076.102,076.333,065,510,0002,076.33
    Apr 6, 20152,064.872,086.992,056.522,080.623,302,970,0002,080.62
    Apr 2, 20152,060.032,072.172,057.322,066.963,095,960,0002,066.96
    Apr 1, 20152,067.632,067.632,048.382,059.693,543,270,0002,059.69
    Mar 31, 20152,084.052,084.052,067.042,067.893,376,550,0002,067.89
    Mar 30, 20152,064.112,088.972,064.112,086.242,917,690,0002,086.24
    Mar 27, 20152,055.782,062.832,052.962,061.023,008,550,0002,061.02
    Mar 26, 20152,059.942,067.152,045.502,056.153,510,670,0002,056.15
    Mar 25, 20152,093.102,097.432,061.052,061.053,521,140,0002,061.05
    Mar 24, 20152,103.942,107.632,091.502,091.503,189,820,0002,091.50
    Mar 23, 20152,107.992,114.862,104.422,104.423,267,960,0002,104.42
    Mar 20, 20152,090.322,113.922,090.322,108.105,554,120,0002,108.10
    Mar 19, 20152,098.692,098.692,085.562,089.273,305,220,0002,089.27
    Mar 18, 20152,072.842,106.852,061.232,099.504,128,210,0002,099.50
    Mar 17, 20152,080.592,080.592,065.082,074.283,221,840,0002,074.28
    Mar 16, 20152,055.352,081.412,055.352,081.193,295,600,0002,081.19
    Mar 13, 20152,064.562,064.562,041.172,053.403,498,560,0002,053.40
    Mar 12, 20152,041.102,066.412,041.102,065.953,405,860,0002,065.95
    Mar 11, 20152,044.692,050.082,039.692,040.243,406,570,0002,040.24
    Mar 10, 20152,076.142,076.142,044.162,044.163,668,900,0002,044.16
    Mar 9, 20152,072.252,083.492,072.212,079.433,349,090,0002,079.43
    Mar 6, 20152,100.912,100.912,067.272,071.263,853,570,0002,071.26
    Mar 5, 20152,098.542,104.252,095.222,101.043,103,030,0002,101.04
    Mar 4, 20152,107.722,107.722,094.492,098.533,421,110,0002,098.53
    Mar 3, 20152,115.762,115.762,098.262,107.783,262,300,0002,107.78
    Mar 2, 20152,105.232,117.522,104.502,117.393,409,490,0002,117.39
    Feb 27, 20152,110.882,112.742,103.752,104.503,547,380,0002,104.50
    Feb 26, 20152,113.912,113.912,103.762,110.743,408,690,0002,110.74
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.