^GSPC
S&P 500
20:42:06
7500.58 $
0.0000 (%0.00)
Previous Close: 7420.1
Day Low₺7468.32
Day High₺7511.07
^GSPC: S&P 500 Historical Data
1992 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 415.674
CLOSE 415.747
Low
LOW 392.41
High
HIGH 442.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1992 | 417.03 | 417.27 | 411.04 | 417.26 |
| 01/03/1992 | 417.27 | 419.79 | 416.16 | 419.34 |
| 01/06/1992 | 419.31 | 419.44 | 416.92 | 417.96 |
| 01/07/1992 | 417.96 | 417.96 | 415.2 | 417.4 |
| 01/08/1992 | 417.36 | 420.23 | 415.02 | 418.1 |
| 01/09/1992 | 418.09 | 420.5 | 415.85 | 417.61 |
| 01/10/1992 | 417.62 | 417.62 | 413.31 | 415.1 |
| 01/13/1992 | 415.05 | 415.36 | 413.54 | 414.34 |
| 01/14/1992 | 414.34 | 420.44 | 414.32 | 420.44 |
| 01/15/1992 | 420.45 | 421.18 | 418.79 | 420.77 |
| 01/16/1992 | 420.77 | 420.85 | 415.37 | 418.21 |
| 01/17/1992 | 418.2 | 419.45 | 416 | 418.86 |
| 01/20/1992 | 418.86 | 418.86 | 415.8 | 416.36 |
| 01/21/1992 | 416.36 | 416.39 | 411.32 | 412.64 |
| 01/22/1992 | 412.65 | 418.13 | 412.49 | 418.13 |
| 01/23/1992 | 418.13 | 419.78 | 414.36 | 414.96 |
| 01/24/1992 | 414.96 | 417.27 | 414.29 | 415.48 |
| 01/27/1992 | 415.44 | 416.84 | 414.48 | 414.99 |
| 01/28/1992 | 414.98 | 416.41 | 414.54 | 414.96 |
| 01/29/1992 | 414.96 | 417.83 | 409.17 | 410.34 |
| 01/30/1992 | 410.34 | 412.17 | 409.26 | 411.62 |
| 01/31/1992 | 411.65 | 412.63 | 408.64 | 408.78 |
| 02/03/1992 | 408.79 | 409.95 | 407.45 | 409.53 |
| 02/04/1992 | 409.6 | 413.85 | 409.28 | 413.85 |
| 02/05/1992 | 413.88 | 416.17 | 413.18 | 413.84 |
| 02/06/1992 | 413.87 | 414.55 | 411.93 | 413.82 |
| 02/07/1992 | 413.82 | 415.29 | 408.04 | 411.09 |
| 02/10/1992 | 411.07 | 413.77 | 411.07 | 413.77 |
| 02/11/1992 | 413.77 | 414.38 | 412.24 | 413.76 |
| 02/12/1992 | 413.77 | 418.08 | 413.36 | 417.13 |
| 02/13/1992 | 417.13 | 417.77 | 412.07 | 413.69 |
| 02/14/1992 | 413.69 | 413.84 | 411.2 | 412.48 |
| 02/18/1992 | 412.48 | 413.27 | 406.34 | 407.38 |
| 02/19/1992 | 407.38 | 408.7 | 406.54 | 408.26 |
| 02/20/1992 | 408.26 | 413.9 | 408.26 | 413.9 |
| 02/21/1992 | 413.9 | 414.26 | 409.72 | 411.43 |
| 02/24/1992 | 411.46 | 412.94 | 410.34 | 412.27 |
| 02/25/1992 | 412.27 | 412.27 | 408.02 | 410.45 |
| 02/26/1992 | 410.48 | 415.35 | 410.48 | 415.35 |
| 02/27/1992 | 415.35 | 415.99 | 413.47 | 413.86 |
| 02/28/1992 | 413.86 | 416.07 | 411.8 | 412.7 |
| 03/02/1992 | 412.68 | 413.74 | 411.52 | 412.45 |
| 03/03/1992 | 412.45 | 413.78 | 411.88 | 412.85 |
| 03/04/1992 | 412.86 | 413.27 | 409.33 | 409.33 |
| 03/05/1992 | 409.33 | 409.33 | 405.42 | 406.51 |
| 03/06/1992 | 406.51 | 407.51 | 403.65 | 404.44 |
| 03/09/1992 | 404.45 | 405.64 | 404.25 | 405.21 |
| 03/10/1992 | 405.21 | 409.16 | 405.21 | 406.89 |
| 03/11/1992 | 406.88 | 407.02 | 402.64 | 404.03 |
| 03/12/1992 | 404.03 | 404.72 | 401.94 | 403.89 |
| 03/13/1992 | 403.92 | 406.69 | 403.92 | 405.84 |
| 03/16/1992 | 405.85 | 406.4 | 403.55 | 406.39 |
| 03/17/1992 | 406.39 | 409.72 | 406.39 | 409.58 |
| 03/18/1992 | 409.58 | 410.84 | 408.23 | 409.15 |
| 03/19/1992 | 409.15 | 410.57 | 409.12 | 409.8 |
| 03/20/1992 | 409.8 | 411.3 | 408.53 | 411.3 |
| 03/23/1992 | 411.29 | 411.29 | 408.87 | 409.91 |
| 03/24/1992 | 409.91 | 411.43 | 407.99 | 408.88 |
| 03/25/1992 | 408.88 | 409.87 | 407.52 | 407.52 |
| 03/26/1992 | 407.52 | 409.44 | 406.75 | 407.86 |
| 03/27/1992 | 407.86 | 407.86 | 402.87 | 403.5 |
| 03/30/1992 | 403.5 | 404.3 | 402.97 | 403 |
| 03/31/1992 | 403 | 405.21 | 402.22 | 403.69 |
| 04/01/1992 | 403.67 | 404.5 | 400.75 | 404.23 |
| 04/02/1992 | 404.17 | 404.63 | 399.28 | 400.5 |
| 04/03/1992 | 400.5 | 401.59 | 398.21 | 401.55 |
| 04/06/1992 | 401.54 | 405.93 | 401.52 | 405.59 |
| 04/07/1992 | 405.59 | 405.75 | 397.97 | 398.06 |
| 04/08/1992 | 398.05 | 398.05 | 392.41 | 394.5 |
| 04/09/1992 | 394.5 | 401.04 | 394.5 | 400.64 |
| 04/10/1992 | 400.59 | 405.12 | 400.59 | 404.29 |
| 04/13/1992 | 404.28 | 406.08 | 403.9 | 406.08 |
| 04/14/1992 | 406.08 | 413.86 | 406.08 | 412.39 |
| 04/15/1992 | 412.39 | 416.28 | 412.39 | 416.28 |
| 04/16/1992 | 416.28 | 416.28 | 413.4 | 416.04 |
| 04/20/1992 | 416.05 | 416.05 | 407.93 | 410.18 |
| 04/21/1992 | 410.16 | 411.09 | 408.2 | 410.26 |
| 04/22/1992 | 410.26 | 411.3 | 409.23 | 409.81 |
| 04/23/1992 | 409.81 | 411.6 | 406.86 | 411.6 |
| 04/24/1992 | 411.6 | 412.48 | 408.74 | 409.02 |
| 04/27/1992 | 409.03 | 409.6 | 407.64 | 408.45 |
| 04/28/1992 | 408.45 | 409.69 | 406.33 | 409.11 |
| 04/29/1992 | 409.11 | 412.31 | 409.11 | 412.02 |
| 04/30/1992 | 412.02 | 414.95 | 412.02 | 414.95 |
| 05/01/1992 | 414.95 | 415.21 | 409.87 | 412.53 |
| 05/04/1992 | 412.54 | 417.84 | 412.54 | 416.91 |
| 05/05/1992 | 416.91 | 418.53 | 415.77 | 416.84 |
| 05/06/1992 | 416.84 | 418.48 | 416.4 | 416.79 |
| 05/07/1992 | 416.79 | 416.84 | 415.38 | 415.85 |
| 05/08/1992 | 415.87 | 416.85 | 414.41 | 416.05 |
| 05/11/1992 | 416.05 | 418.75 | 416.05 | 418.49 |
| 05/12/1992 | 418.49 | 418.68 | 414.69 | 416.29 |
| 05/13/1992 | 416.29 | 417.04 | 415.86 | 416.45 |
| 05/14/1992 | 416.45 | 416.52 | 411.82 | 413.14 |
| 05/15/1992 | 413.14 | 413.14 | 409.85 | 410.09 |
| 05/18/1992 | 410.13 | 413.34 | 410.13 | 412.81 |
| 05/19/1992 | 412.82 | 416.51 | 412.26 | 416.37 |
| 05/20/1992 | 416.37 | 416.83 | 415.37 | 415.39 |
| 05/21/1992 | 415.4 | 415.41 | 411.57 | 412.6 |
| 05/22/1992 | 412.61 | 414.82 | 412.6 | 414.02 |
| 05/26/1992 | 414.02 | 414.02 | 410.23 | 411.41 |
| 05/27/1992 | 411.41 | 412.68 | 411.06 | 412.17 |
| 05/28/1992 | 412.17 | 416.77 | 411.81 | 416.74 |
| 05/29/1992 | 416.74 | 418.36 | 415.35 | 415.35 |
| 06/01/1992 | 415.35 | 417.3 | 412.44 | 417.3 |
| 06/02/1992 | 417.3 | 417.3 | 413.5 | 413.5 |
| 06/03/1992 | 413.5 | 416.54 | 413.04 | 414.59 |
| 06/04/1992 | 414.6 | 414.98 | 412.97 | 413.26 |
| 06/05/1992 | 413.26 | 413.85 | 410.97 | 413.48 |
| 06/08/1992 | 413.48 | 413.95 | 412.03 | 413.36 |
| 06/09/1992 | 413.4 | 413.56 | 409.3 | 410.06 |
| 06/10/1992 | 410.06 | 410.1 | 406.81 | 407.25 |
| 06/11/1992 | 407.25 | 409.05 | 406.11 | 409.05 |
| 06/12/1992 | 409.08 | 411.86 | 409.08 | 409.76 |
| 06/15/1992 | 409.76 | 411.68 | 408.13 | 410.29 |
| 06/16/1992 | 410.29 | 411.4 | 408.32 | 408.32 |
| 06/17/1992 | 408.33 | 408.33 | 401.98 | 402.26 |
| 06/18/1992 | 402.26 | 402.68 | 400.51 | 400.96 |
| 06/19/1992 | 400.96 | 404.23 | 400.96 | 403.67 |
| 06/22/1992 | 403.64 | 403.64 | 399.92 | 403.4 |
| 06/23/1992 | 403.4 | 405.41 | 403.4 | 404.04 |
| 06/24/1992 | 404.05 | 404.76 | 403.26 | 403.84 |
| 06/25/1992 | 403.83 | 405.53 | 402.01 | 403.12 |
| 06/26/1992 | 403.12 | 403.51 | 401.94 | 403.45 |
| 06/29/1992 | 403.47 | 408.96 | 403.47 | 408.94 |
| 06/30/1992 | 408.94 | 409.63 | 407.85 | 408.14 |
| 07/01/1992 | 408.2 | 412.88 | 408.2 | 412.88 |
| 07/02/1992 | 412.88 | 415.71 | 410.07 | 411.77 |
| 07/06/1992 | 411.77 | 413.84 | 410.46 | 413.84 |
| 07/07/1992 | 413.83 | 415.33 | 408.58 | 409.16 |
| 07/08/1992 | 409.15 | 410.28 | 407.2 | 410.28 |
| 07/09/1992 | 410.28 | 414.69 | 410.26 | 414.23 |
| 07/10/1992 | 414.23 | 415.88 | 413.34 | 414.62 |
| 07/13/1992 | 414.62 | 415.86 | 413.93 | 414.87 |
| 07/14/1992 | 414.86 | 417.69 | 414.33 | 417.68 |
| 07/15/1992 | 417.68 | 417.81 | 416.29 | 417.1 |
| 07/16/1992 | 417.04 | 417.93 | 414.79 | 417.54 |
| 07/17/1992 | 417.54 | 417.54 | 412.96 | 415.62 |
| 07/20/1992 | 415.62 | 415.62 | 410.72 | 413.75 |
| 07/21/1992 | 413.75 | 414.92 | 413.1 | 413.76 |
| 07/22/1992 | 413.74 | 413.74 | 409.95 | 410.93 |
| 07/23/1992 | 410.93 | 412.08 | 409.81 | 412.08 |
| 07/24/1992 | 412.07 | 412.07 | 409.93 | 411.6 |
| 07/27/1992 | 411.6 | 412.67 | 411.27 | 411.54 |
| 07/28/1992 | 411.55 | 417.55 | 411.55 | 417.52 |
| 07/29/1992 | 417.52 | 423.02 | 417.52 | 422.23 |
| 07/30/1992 | 422.2 | 423.94 | 421.57 | 423.92 |
| 07/31/1992 | 423.92 | 424.8 | 422.46 | 424.21 |
| 08/03/1992 | 424.19 | 425.09 | 422.84 | 425.09 |
| 08/04/1992 | 425.09 | 425.14 | 423.1 | 424.36 |
| 08/05/1992 | 424.35 | 424.35 | 421.92 | 422.19 |
| 08/06/1992 | 422.19 | 422.36 | 420.26 | 420.59 |
| 08/07/1992 | 420.59 | 423.45 | 418.51 | 418.88 |
| 08/10/1992 | 418.87 | 419.42 | 417.04 | 419.42 |
| 08/11/1992 | 419.45 | 419.72 | 416.53 | 418.9 |
| 08/12/1992 | 418.89 | 419.75 | 416.43 | 417.78 |
| 08/13/1992 | 417.78 | 419.88 | 416.4 | 417.73 |
| 08/14/1992 | 417.74 | 420.4 | 417.74 | 419.91 |
| 08/17/1992 | 419.89 | 421.89 | 419.44 | 420.74 |
| 08/18/1992 | 420.74 | 421.4 | 419.78 | 421.34 |
| 08/19/1992 | 421.34 | 421.62 | 418.19 | 418.19 |
| 08/20/1992 | 418.19 | 418.85 | 416.93 | 418.26 |
| 08/21/1992 | 418.27 | 420.35 | 413.58 | 414.85 |
| 08/24/1992 | 414.8 | 414.8 | 410.07 | 410.72 |
| 08/25/1992 | 410.73 | 411.64 | 408.3 | 411.61 |
| 08/26/1992 | 411.65 | 413.61 | 410.53 | 413.51 |
| 08/27/1992 | 413.51 | 415.83 | 413.51 | 413.53 |
| 08/28/1992 | 413.54 | 414.95 | 413.38 | 414.84 |
| 08/31/1992 | 414.87 | 415.29 | 413.76 | 414.03 |
| 09/01/1992 | 414.03 | 416.07 | 413.35 | 416.07 |
| 09/02/1992 | 416.07 | 418.28 | 415.31 | 417.98 |
| 09/03/1992 | 417.98 | 420.31 | 417.49 | 417.98 |
| 09/04/1992 | 417.98 | 418.62 | 416.76 | 417.08 |
| 09/08/1992 | 417.08 | 417.18 | 414.3 | 414.44 |
| 09/09/1992 | 414.44 | 416.44 | 414.44 | 416.36 |
| 09/10/1992 | 416.34 | 420.52 | 416.34 | 419.95 |
| 09/11/1992 | 419.95 | 420.58 | 419.13 | 419.58 |
| 09/14/1992 | 419.65 | 425.27 | 419.65 | 425.27 |
| 09/15/1992 | 425.22 | 425.22 | 419.54 | 419.77 |
| 09/16/1992 | 419.71 | 422.44 | 417.77 | 419.92 |
| 09/17/1992 | 419.92 | 421.43 | 419.62 | 419.93 |
| 09/18/1992 | 419.92 | 422.93 | 419.92 | 422.93 |
| 09/21/1992 | 422.9 | 422.9 | 421.18 | 422.14 |
| 09/22/1992 | 422.14 | 422.14 | 417.13 | 417.14 |
| 09/23/1992 | 417.14 | 417.88 | 416 | 417.44 |
| 09/24/1992 | 417.46 | 419.01 | 417.46 | 418.47 |
| 09/25/1992 | 418.47 | 418.63 | 412.71 | 414.35 |
| 09/28/1992 | 414.35 | 416.62 | 413 | 416.62 |
| 09/29/1992 | 416.62 | 417.38 | 415.34 | 416.8 |
| 09/30/1992 | 416.79 | 418.58 | 416.67 | 417.8 |
| 10/01/1992 | 417.8 | 418.67 | 415.46 | 416.29 |
| 10/02/1992 | 416.29 | 416.35 | 410.45 | 410.47 |
| 10/05/1992 | 410.47 | 410.47 | 396.8 | 407.57 |
| 10/06/1992 | 407.57 | 408.56 | 404.84 | 407.18 |
| 10/07/1992 | 407.17 | 408.6 | 403.91 | 404.25 |
| 10/08/1992 | 404.29 | 408.04 | 404.29 | 407.75 |
| 10/09/1992 | 407.75 | 407.75 | 402.42 | 402.66 |
| 10/12/1992 | 402.66 | 407.44 | 402.66 | 407.44 |
| 10/13/1992 | 407.44 | 410.64 | 406.83 | 409.3 |
| 10/14/1992 | 409.3 | 411.52 | 407.86 | 409.37 |
| 10/15/1992 | 409.34 | 411.03 | 407.92 | 409.6 |
| 10/16/1992 | 409.6 | 411.73 | 407.43 | 411.73 |
| 10/19/1992 | 411.73 | 414.98 | 410.66 | 414.98 |
| 10/20/1992 | 414.98 | 417.98 | 414.49 | 415.48 |
| 10/21/1992 | 415.53 | 416.15 | 414.54 | 415.67 |
| 10/22/1992 | 415.67 | 416.81 | 413.1 | 414.9 |
| 10/23/1992 | 414.9 | 416.23 | 413.68 | 414.1 |
| 10/26/1992 | 414.09 | 418.17 | 413.71 | 418.16 |
| 10/27/1992 | 418.18 | 419.2 | 416.97 | 418.49 |
| 10/28/1992 | 418.49 | 420.13 | 417.56 | 420.13 |
| 10/29/1992 | 420.15 | 421.16 | 419.83 | 420.86 |
| 10/30/1992 | 420.86 | 421.13 | 418.54 | 418.68 |
| 11/02/1992 | 418.66 | 422.75 | 418.12 | 422.75 |
| 11/03/1992 | 422.75 | 422.81 | 418.59 | 419.92 |
| 11/04/1992 | 419.91 | 421.07 | 416.61 | 417.11 |
| 11/05/1992 | 417.08 | 418.4 | 415.58 | 418.34 |
| 11/06/1992 | 418.35 | 418.35 | 417.01 | 417.58 |
| 11/09/1992 | 417.58 | 420.13 | 416.79 | 418.59 |
| 11/10/1992 | 418.59 | 419.71 | 417.98 | 418.62 |
| 11/11/1992 | 418.62 | 422.33 | 418.4 | 422.2 |
| 11/12/1992 | 422.2 | 423.1 | 421.7 | 422.87 |
| 11/13/1992 | 422.89 | 422.91 | 421.04 | 422.43 |
| 11/16/1992 | 422.44 | 422.44 | 420.35 | 420.68 |
| 11/17/1992 | 420.63 | 420.97 | 418.31 | 419.27 |
| 11/18/1992 | 419.27 | 423.49 | 419.24 | 422.85 |
| 11/19/1992 | 422.86 | 423.61 | 422.5 | 423.61 |
| 11/20/1992 | 423.61 | 426.98 | 423.61 | 426.65 |
| 11/23/1992 | 426.65 | 426.65 | 424.95 | 425.12 |
| 11/24/1992 | 425.14 | 429.31 | 424.83 | 427.59 |
| 11/25/1992 | 427.59 | 429.41 | 427.58 | 429.19 |
| 11/27/1992 | 429.19 | 431.93 | 429.17 | 430.16 |
| 11/30/1992 | 430.19 | 431.53 | 429.36 | 431.35 |
| 12/01/1992 | 431.35 | 431.47 | 429.2 | 430.78 |
| 12/02/1992 | 430.78 | 430.87 | 428.61 | 429.89 |
| 12/03/1992 | 429.98 | 430.99 | 428.8 | 429.91 |
| 12/04/1992 | 429.93 | 432.89 | 429.74 | 432.06 |
| 12/07/1992 | 432.06 | 435.31 | 432.06 | 435.31 |
| 12/08/1992 | 435.31 | 436.99 | 434.68 | 436.99 |
| 12/09/1992 | 436.99 | 436.99 | 433.98 | 435.65 |
| 12/10/1992 | 435.66 | 435.66 | 432.65 | 434.64 |
| 12/11/1992 | 434.64 | 434.64 | 433.34 | 433.73 |
| 12/14/1992 | 433.73 | 435.26 | 432.83 | 432.84 |
| 12/15/1992 | 432.82 | 433.66 | 431.92 | 432.57 |
| 12/16/1992 | 432.58 | 434.22 | 430.88 | 431.52 |
| 12/17/1992 | 431.52 | 435.44 | 431.46 | 435.43 |
| 12/18/1992 | 435.46 | 441.29 | 435.46 | 441.28 |
| 12/21/1992 | 441.26 | 441.26 | 439.65 | 440.7 |
| 12/22/1992 | 440.7 | 441.64 | 438.25 | 440.31 |
| 12/23/1992 | 440.29 | 441.11 | 439.03 | 439.03 |
| 12/24/1992 | 439.03 | 439.81 | 439.03 | 439.77 |
| 12/28/1992 | 439.77 | 439.77 | 437.26 | 439.15 |
| 12/29/1992 | 439.15 | 442.65 | 437.6 | 437.98 |
| 12/30/1992 | 437.98 | 439.37 | 437.12 | 438.82 |
| 12/31/1992 | 438.82 | 439.59 | 435.71 | 435.71 |