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 | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 28, 20162,090.932,099.302,071.622,075.814,309,840,0002,075.81
Apr 27, 20162,092.332,099.892,082.312,095.154,100,110,0002,095.15
Apr 26, 20162,089.842,096.872,085.802,091.703,557,190,0002,091.70
Apr 25, 20162,089.372,089.372,077.522,087.793,319,740,0002,087.79
Apr 22, 20162,091.492,094.322,081.202,091.583,790,580,0002,091.58
Apr 21, 20162,102.092,103.782,088.522,091.484,175,290,0002,091.48
Apr 20, 20162,101.522,111.052,096.322,102.404,184,880,0002,102.40
Apr 19, 20162,096.052,104.052,091.682,100.803,896,830,0002,100.80
Apr 18, 20162,078.832,094.662,073.652,094.343,316,880,0002,094.34
Apr 15, 20162,083.102,083.222,076.312,080.733,701,450,0002,080.73
Apr 14, 20162,082.892,087.842,078.132,082.783,765,870,0002,082.78
Apr 13, 20162,065.922,083.182,065.922,082.424,191,830,0002,082.42
Apr 12, 20162,043.722,065.052,039.742,061.724,239,740,0002,061.72
Apr 11, 20162,050.232,062.932,041.882,041.993,567,840,0002,041.99
Apr 8, 20162,045.542,060.632,041.692,047.603,359,530,0002,047.60
Apr 7, 20162,063.012,063.012,033.802,041.913,801,250,0002,041.91
Apr 6, 20162,045.562,067.332,043.092,066.663,750,800,0002,066.66
Apr 5, 20162,062.502,062.502,042.562,045.174,154,920,0002,045.17
Apr 4, 20162,073.192,074.022,062.572,066.133,485,710,0002,066.13
Apr 1, 20162,056.622,075.072,043.982,072.783,749,990,0002,072.78
Mar 31, 20162,063.772,067.922,057.462,059.743,715,280,0002,059.74
Mar 30, 20162,058.272,072.212,058.272,063.953,590,310,0002,063.95
Mar 29, 20162,035.752,055.912,028.312,055.013,822,330,0002,055.01
Mar 28, 20162,037.892,042.672,031.962,037.052,809,090,0002,037.05
Mar 24, 20162,032.482,036.042,022.492,035.943,407,720,0002,035.94
Mar 23, 20162,048.552,048.552,034.862,036.713,639,510,0002,036.71
Mar 22, 20162,048.642,056.602,040.572,049.803,418,460,0002,049.80
Mar 21, 20162,047.882,053.912,043.142,051.603,376,600,0002,051.60
Mar 18, 20162,041.162,052.362,041.162,049.586,503,140,0002,049.58
Mar 17, 20162,026.902,046.242,022.162,040.594,530,480,0002,040.59
Mar 16, 20162,014.242,032.022,010.042,027.224,057,020,0002,027.22
Mar 15, 20162,015.272,015.942,005.232,015.933,560,280,0002,015.93
Mar 14, 20162,019.272,024.572,012.052,019.643,487,850,0002,019.64
Mar 11, 20161,994.712,022.371,994.712,022.194,078,620,0002,022.19
Mar 10, 20161,990.972,005.081,969.251,989.574,376,790,0001,989.57
Mar 9, 20161,981.441,992.691,979.841,989.264,038,120,0001,989.26
Mar 8, 20161,996.881,996.881,977.431,979.264,641,650,0001,979.26
Mar 7, 20161,996.112,006.121,989.382,001.764,968,180,0002,001.76
Mar 4, 20161,994.012,009.131,986.771,999.996,049,930,0001,999.99
Mar 3, 20161,985.601,993.691,977.371,993.405,081,700,0001,993.40
Mar 2, 20161,976.601,986.511,968.801,986.454,666,610,0001,986.45
Mar 1, 20161,937.091,978.351,937.091,978.354,819,750,0001,978.35
Feb 29, 20161,947.131,958.271,931.811,932.234,588,180,0001,932.23
Feb 26, 20161,954.951,962.961,945.781,948.054,348,510,0001,948.05
Feb 25, 20161,931.871,951.831,925.411,951.704,118,210,0001,951.70
Feb 24, 20161,917.561,932.081,891.001,929.804,317,250,0001,929.80
Feb 23, 20161,942.381,942.381,919.441,921.273,890,650,0001,921.27
Feb 22, 20161,924.441,946.701,924.441,945.504,054,710,0001,945.50
Feb 19, 20161,916.741,918.781,902.171,917.784,142,850,0001,917.78
Feb 18, 20161,927.571,930.001,915.091,917.834,436,490,0001,917.83
Feb 17, 20161,898.801,930.681,898.801,926.825,011,540,0001,926.82
Feb 16, 20161,871.441,895.771,871.441,895.584,570,670,0001,895.58
Feb 12, 20161,833.401,864.781,833.401,864.784,696,920,0001,864.78
Feb 11, 20161,847.001,847.001,810.101,829.085,500,800,0001,829.08
Feb 10, 20161,857.101,881.601,850.321,851.864,471,170,0001,851.86
Feb 9, 20161,848.461,868.251,834.941,852.215,183,220,0001,852.21
Feb 8, 20161,873.251,873.251,828.461,853.445,636,460,0001,853.44
Feb 5, 20161,913.071,913.071,872.651,880.054,929,940,0001,880.05
Feb 4, 20161,911.671,927.351,900.521,915.455,193,320,0001,915.45
Feb 3, 20161,907.071,918.011,872.231,912.535,172,950,0001,912.53
Feb 2, 20161,935.261,935.261,897.291,903.034,463,190,0001,903.03
Feb 1, 20161,936.941,947.201,920.301,939.384,322,530,0001,939.38
Jan 29, 20161,894.001,940.241,894.001,940.245,497,570,0001,940.24
Jan 28, 20161,885.221,902.961,873.651,893.364,693,010,0001,893.36
Jan 27, 20161,902.521,916.991,872.701,882.954,754,040,0001,882.95
Jan 26, 20161,878.791,906.731,878.791,903.634,357,940,0001,903.63
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.