Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
At close: 05:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2014 | 1,782.68 | 1,867.92 | 1,737.92 | 1,859.45 | 1,859.45 | 69,725,590,000 |
| Jan 01, 2014 | 1,845.86 | 1,850.84 | 1,770.45 | 1,782.59 | 1,782.59 | 75,871,910,000 |
| Dec 01, 2013 | 1,806.55 | 1,849.44 | 1,767.99 | 1,848.36 | 1,848.36 | 64,958,820,000 |
| Nov 01, 2013 | 1,758.70 | 1,813.55 | 1,746.20 | 1,805.81 | 1,805.81 | 63,628,190,000 |
| Oct 01, 2013 | 1,682.41 | 1,775.22 | 1,646.47 | 1,756.54 | 1,756.54 | 76,647,400,000 |
| Sep 01, 2013 | 1,635.95 | 1,729.86 | 1,633.41 | 1,681.55 | 1,681.55 | 66,174,410,000 |
| Aug 01, 2013 | 1,689.42 | 1,709.67 | 1,627.47 | 1,632.97 | 1,632.97 | 64,802,810,000 |
| Jul 01, 2013 | 1,609.78 | 1,698.78 | 1,604.57 | 1,685.73 | 1,685.73 | 68,106,820,000 |
| Jun 01, 2013 | 1,631.71 | 1,654.19 | 1,560.33 | 1,606.28 | 1,606.28 | 74,946,790,000 |
| May 01, 2013 | 1,597.55 | 1,687.18 | 1,581.28 | 1,630.74 | 1,630.74 | 76,447,250,000 |
| Apr 01, 2013 | 1,569.18 | 1,597.57 | 1,536.03 | 1,597.57 | 1,597.57 | 77,098,000,000 |
| Mar 01, 2013 | 1,514.68 | 1,570.28 | 1,501.48 | 1,569.19 | 1,569.19 | 68,527,110,000 |
| Feb 01, 2013 | 1,498.11 | 1,530.94 | 1,485.01 | 1,514.68 | 1,514.68 | 69,273,480,000 |
| Jan 01, 2013 | 1,426.19 | 1,509.94 | 1,426.19 | 1,498.11 | 1,498.11 | 75,848,510,000 |
| Dec 01, 2012 | 1,416.34 | 1,448.00 | 1,398.11 | 1,426.19 | 1,426.19 | 66,388,180,000 |
| Nov 01, 2012 | 1,412.20 | 1,434.27 | 1,343.35 | 1,416.18 | 1,416.18 | 71,489,310,000 |
| Oct 01, 2012 | 1,440.90 | 1,470.96 | 1,403.28 | 1,412.16 | 1,412.16 | 71,752,320,000 |
| Sep 01, 2012 | 1,406.54 | 1,474.51 | 1,396.56 | 1,440.67 | 1,440.67 | 69,784,280,000 |
| Aug 01, 2012 | 1,379.32 | 1,426.68 | 1,354.65 | 1,406.58 | 1,406.58 | 70,283,810,000 |
| Jul 01, 2012 | 1,362.33 | 1,391.74 | 1,325.41 | 1,379.32 | 1,379.32 | 73,103,810,000 |
| Jun 01, 2012 | 1,309.87 | 1,363.46 | 1,266.74 | 1,362.16 | 1,362.16 | 81,582,440,000 |
| May 01, 2012 | 1,397.86 | 1,415.32 | 1,291.98 | 1,310.33 | 1,310.33 | 86,920,490,000 |
| Apr 01, 2012 | 1,408.47 | 1,422.38 | 1,357.38 | 1,397.91 | 1,397.91 | 74,761,710,000 |
| Mar 01, 2012 | 1,365.90 | 1,419.15 | 1,340.03 | 1,408.47 | 1,408.47 | 83,899,660,000 |
| Feb 01, 2012 | 1,312.45 | 1,378.04 | 1,312.45 | 1,365.68 | 1,365.68 | 78,385,710,000 |
| Jan 01, 2012 | 1,258.86 | 1,333.47 | 1,258.86 | 1,312.41 | 1,312.41 | 79,567,560,000 |
| Dec 01, 2011 | 1,246.91 | 1,269.37 | 1,202.37 | 1,257.60 | 1,257.60 | 74,742,430,000 |
| Nov 01, 2011 | 1,251.00 | 1,277.55 | 1,158.66 | 1,246.96 | 1,246.96 | 84,275,050,000 |
| Oct 01, 2011 | 1,131.21 | 1,292.66 | 1,074.77 | 1,253.30 | 1,253.30 | 98,063,670,000 |
| Sep 01, 2011 | 1,219.12 | 1,229.29 | 1,114.22 | 1,131.42 | 1,131.42 | 102,786,820,000 |
| Aug 01, 2011 | 1,292.59 | 1,307.38 | 1,101.54 | 1,218.89 | 1,218.89 | 108,419,170,000 |
| Jul 01, 2011 | 1,320.64 | 1,356.48 | 1,282.86 | 1,292.28 | 1,292.28 | 81,102,170,000 |
| Jun 01, 2011 | 1,345.20 | 1,345.20 | 1,258.07 | 1,320.64 | 1,320.64 | 86,122,730,000 |
| May 01, 2011 | 1,365.21 | 1,370.58 | 1,311.80 | 1,345.20 | 1,345.20 | 81,708,980,000 |
| Apr 01, 2011 | 1,329.48 | 1,364.56 | 1,294.70 | 1,363.61 | 1,363.61 | 77,364,810,000 |
| Mar 01, 2011 | 1,328.64 | 1,332.28 | 1,249.05 | 1,325.83 | 1,325.83 | 89,507,640,000 |
| Feb 01, 2011 | 1,289.14 | 1,344.07 | 1,289.14 | 1,327.22 | 1,327.22 | 59,223,660,000 |
| Jan 01, 2011 | 1,257.62 | 1,302.67 | 1,257.62 | 1,286.12 | 1,286.12 | 92,164,940,000 |
| Dec 01, 2010 | 1,186.60 | 1,262.60 | 1,186.60 | 1,257.64 | 1,257.64 | 80,984,530,000 |
| Nov 01, 2010 | 1,185.71 | 1,227.08 | 1,173.00 | 1,180.55 | 1,180.55 | 87,151,070,000 |
| Oct 01, 2010 | 1,143.49 | 1,196.14 | 1,131.87 | 1,183.26 | 1,183.26 | 89,536,270,000 |
| Sep 01, 2010 | 1,049.72 | 1,157.16 | 1,049.72 | 1,141.20 | 1,141.20 | 79,589,450,000 |
| Aug 01, 2010 | 1,107.53 | 1,129.24 | 1,039.70 | 1,049.33 | 1,049.33 | 85,738,250,000 |
| Jul 01, 2010 | 1,031.10 | 1,120.95 | 1,010.91 | 1,101.60 | 1,101.60 | 94,778,110,000 |
| Jun 01, 2010 | 1,087.30 | 1,131.23 | 1,028.33 | 1,030.71 | 1,030.71 | 110,106,750,000 |
| May 01, 2010 | 1,188.58 | 1,205.13 | 1,040.78 | 1,089.41 | 1,089.41 | 127,662,780,000 |
| Apr 01, 2010 | 1,171.23 | 1,219.80 | 1,170.69 | 1,186.69 | 1,186.69 | 116,741,910,000 |
| Mar 01, 2010 | 1,105.36 | 1,180.69 | 1,105.36 | 1,169.43 | 1,169.43 | 103,683,550,000 |
| Feb 01, 2010 | 1,073.89 | 1,112.42 | 1,044.50 | 1,104.49 | 1,104.49 | 84,561,340,000 |
| Jan 01, 2010 | 1,116.56 | 1,150.45 | 1,071.59 | 1,073.87 | 1,073.87 | 90,947,580,000 |
| Dec 01, 2009 | 1,098.89 | 1,130.38 | 1,085.89 | 1,115.10 | 1,115.10 | 89,515,330,000 |
| Nov 01, 2009 | 1,036.18 | 1,113.69 | 1,029.38 | 1,095.63 | 1,095.63 | 84,981,530,000 |
| Oct 01, 2009 | 1,054.91 | 1,101.36 | 1,019.95 | 1,036.19 | 1,036.19 | 113,410,990,000 |
| Sep 01, 2009 | 1,019.52 | 1,080.15 | 991.97 | 1,057.08 | 1,057.08 | 112,295,490,000 |
| Aug 01, 2009 | 990.22 | 1,039.47 | 978.51 | 1,020.62 | 1,020.62 | 116,059,270,000 |
| Jul 01, 2009 | 920.82 | 996.68 | 869.32 | 987.48 | 987.48 | 106,635,790,000 |
| Jun 01, 2009 | 923.26 | 956.23 | 888.86 | 919.32 | 919.32 | 112,653,150,000 |
| May 01, 2009 | 872.74 | 930.17 | 866.10 | 919.14 | 919.14 | 131,614,940,000 |
| Apr 01, 2009 | 793.59 | 888.70 | 783.32 | 872.81 | 872.81 | 138,855,320,000 |
| Mar 01, 2009 | 729.57 | 832.98 | 666.79 | 797.87 | 797.87 | 161,843,640,000 |
| Feb 01, 2009 | 823.09 | 875.01 | 734.52 | 735.09 | 735.09 | 124,492,210,000 |
| Jan 01, 2009 | 902.99 | 943.85 | 804.30 | 825.88 | 825.88 | 112,090,640,000 |
| Dec 01, 2008 | 888.61 | 918.85 | 815.69 | 903.25 | 903.25 | 112,884,470,000 |
| Nov 01, 2008 | 968.67 | 1,007.51 | 741.02 | 896.24 | 896.24 | 115,660,210,000 |
| Oct 01, 2008 | 1,164.17 | 1,167.03 | 839.80 | 968.75 | 968.75 | 159,823,030,000 |
| Sep 01, 2008 | 1,287.83 | 1,303.04 | 1,106.42 | 1,166.36 | 1,166.36 | 140,007,320,000 |
| Aug 01, 2008 | 1,269.42 | 1,313.15 | 1,247.45 | 1,282.83 | 1,282.83 | 86,266,010,000 |
| Jul 01, 2008 | 1,276.69 | 1,292.17 | 1,200.44 | 1,267.38 | 1,267.38 | 124,980,570,000 |
| Jun 01, 2008 | 1,399.62 | 1,404.05 | 1,272.00 | 1,280.00 | 1,280.00 | 96,614,040,000 |
| May 01, 2008 | 1,385.97 | 1,440.24 | 1,373.07 | 1,400.38 | 1,400.38 | 80,990,480,000 |
| Apr 01, 2008 | 1,326.41 | 1,404.57 | 1,324.35 | 1,385.59 | 1,385.59 | 85,978,630,000 |
| Mar 01, 2008 | 1,330.45 | 1,359.68 | 1,256.98 | 1,322.70 | 1,322.70 | 93,189,170,000 |
| Feb 01, 2008 | 1,378.60 | 1,396.02 | 1,316.75 | 1,330.63 | 1,330.63 | 78,536,130,000 |
| Jan 01, 2008 | 1,467.97 | 1,471.77 | 1,270.05 | 1,378.55 | 1,378.55 | 98,475,340,000 |
| Dec 01, 2007 | 1,479.63 | 1,523.57 | 1,435.65 | 1,468.36 | 1,468.36 | 64,821,670,000 |
| Nov 01, 2007 | 1,545.79 | 1,545.79 | 1,406.10 | 1,481.14 | 1,481.14 | 86,246,950,000 |
| Oct 01, 2007 | 1,527.29 | 1,576.09 | 1,489.56 | 1,549.38 | 1,549.38 | 76,022,580,000 |
| Sep 01, 2007 | 1,473.96 | 1,538.74 | 1,439.29 | 1,526.75 | 1,526.75 | 57,809,700,000 |
| Aug 01, 2007 | 1,455.18 | 1,503.89 | 1,370.60 | 1,473.99 | 1,473.99 | 91,381,760,000 |
| Jul 01, 2007 | 1,504.66 | 1,555.90 | 1,454.25 | 1,455.27 | 1,455.27 | 70,337,430,000 |
| Jun 01, 2007 | 1,530.62 | 1,540.56 | 1,484.18 | 1,503.35 | 1,503.35 | 65,322,800,000 |
| May 01, 2007 | 1,482.37 | 1,535.56 | 1,476.70 | 1,530.62 | 1,530.62 | 64,958,050,000 |
| Apr 01, 2007 | 1,420.83 | 1,498.02 | 1,416.37 | 1,482.37 | 1,482.37 | 57,032,470,000 |
| Mar 01, 2007 | 1,406.80 | 1,438.89 | 1,363.98 | 1,420.86 | 1,420.86 | 67,622,250,000 |
| Feb 01, 2007 | 1,437.90 | 1,461.57 | 1,389.42 | 1,406.82 | 1,406.82 | 51,844,990,000 |
| Jan 01, 2007 | 1,418.03 | 1,441.61 | 1,403.97 | 1,438.24 | 1,438.24 | 56,686,200,000 |
| Dec 01, 2006 | 1,400.63 | 1,431.81 | 1,385.93 | 1,418.30 | 1,418.30 | 47,578,780,000 |
| Nov 01, 2006 | 1,377.76 | 1,407.89 | 1,360.98 | 1,400.63 | 1,400.63 | 55,343,930,000 |
| Oct 01, 2006 | 1,335.82 | 1,389.45 | 1,327.10 | 1,377.94 | 1,377.94 | 56,793,620,000 |
| Sep 01, 2006 | 1,303.80 | 1,340.28 | 1,290.93 | 1,335.85 | 1,335.85 | 49,001,440,000 |
| Aug 01, 2006 | 1,278.53 | 1,306.74 | 1,261.30 | 1,303.82 | 1,303.82 | 50,485,620,000 |
| Jul 01, 2006 | 1,270.06 | 1,280.42 | 1,224.54 | 1,276.66 | 1,276.66 | 46,348,220,000 |
| Jun 01, 2006 | 1,270.05 | 1,290.68 | 1,219.29 | 1,270.20 | 1,270.20 | 54,873,260,000 |
| May 01, 2006 | 1,310.61 | 1,326.70 | 1,245.34 | 1,270.09 | 1,270.09 | 54,312,830,000 |
| Apr 01, 2006 | 1,302.88 | 1,318.16 | 1,280.74 | 1,310.61 | 1,310.61 | 43,308,430,000 |
| Mar 01, 2006 | 1,280.66 | 1,310.88 | 1,268.42 | 1,294.87 | 1,294.87 | 50,905,040,000 |
| Feb 01, 2006 | 1,280.08 | 1,297.57 | 1,253.61 | 1,280.66 | 1,280.66 | 42,859,940,000 |
| Jan 01, 2006 | 1,248.29 | 1,294.90 | 1,245.74 | 1,280.08 | 1,280.08 | 49,211,650,000 |
| Dec 01, 2005 | 1,249.48 | 1,275.80 | 1,246.59 | 1,248.29 | 1,248.29 | 41,756,130,000 |
| Nov 01, 2005 | 1,207.01 | 1,270.64 | 1,201.07 | 1,249.48 | 1,249.48 | 45,102,870,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
