^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
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 451.49
CLOSE 451.6148
Low
LOW 426.88
High
HIGH 471.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1993 | 435.7 | 437.32 | 434.48 | 435.38 |
| 01/05/1993 | 435.38 | 435.4 | 433.55 | 434.34 |
| 01/06/1993 | 434.34 | 435.17 | 432.52 | 434.52 |
| 01/07/1993 | 434.52 | 435.46 | 429.76 | 430.73 |
| 01/08/1993 | 430.73 | 430.73 | 426.88 | 429.05 |
| 01/11/1993 | 429.04 | 431.04 | 429.01 | 430.95 |
| 01/12/1993 | 430.95 | 431.39 | 428.19 | 431.04 |
| 01/13/1993 | 431.03 | 433.44 | 429.99 | 433.03 |
| 01/14/1993 | 433.08 | 435.96 | 433.08 | 435.94 |
| 01/15/1993 | 435.87 | 439.49 | 435.84 | 437.15 |
| 01/18/1993 | 437.13 | 437.13 | 435.92 | 436.84 |
| 01/19/1993 | 436.84 | 437.7 | 434.59 | 435.13 |
| 01/20/1993 | 435.14 | 436.23 | 433.37 | 433.37 |
| 01/21/1993 | 433.37 | 435.75 | 432.48 | 435.49 |
| 01/22/1993 | 435.49 | 437.81 | 435.49 | 436.11 |
| 01/25/1993 | 436.11 | 440.53 | 436.11 | 440.01 |
| 01/26/1993 | 440.05 | 442.66 | 439.54 | 439.95 |
| 01/27/1993 | 439.95 | 440.04 | 436.82 | 438.11 |
| 01/28/1993 | 438.13 | 439.14 | 437.3 | 438.66 |
| 01/29/1993 | 438.67 | 438.93 | 436.91 | 438.78 |
| 02/01/1993 | 438.78 | 442.52 | 438.78 | 442.52 |
| 02/02/1993 | 442.52 | 442.87 | 440.76 | 442.55 |
| 02/03/1993 | 442.56 | 447.35 | 442.56 | 447.2 |
| 02/04/1993 | 447.2 | 449.86 | 447.2 | 449.56 |
| 02/05/1993 | 449.56 | 449.56 | 446.95 | 448.93 |
| 02/08/1993 | 448.94 | 450.04 | 447.7 | 447.85 |
| 02/09/1993 | 448.04 | 448.04 | 444.52 | 445.33 |
| 02/10/1993 | 445.33 | 446.37 | 444.24 | 446.23 |
| 02/11/1993 | 446.21 | 449.36 | 446.21 | 447.66 |
| 02/12/1993 | 447.66 | 447.7 | 444.58 | 444.58 |
| 02/16/1993 | 444.53 | 444.53 | 433.47 | 433.91 |
| 02/17/1993 | 433.93 | 433.97 | 430.92 | 433.3 |
| 02/18/1993 | 433.3 | 437.79 | 428.25 | 431.9 |
| 02/19/1993 | 431.93 | 434.26 | 431.68 | 434.22 |
| 02/22/1993 | 434.21 | 436.49 | 433.53 | 435.24 |
| 02/23/1993 | 435.34 | 436.84 | 432.41 | 434.8 |
| 02/24/1993 | 434.76 | 440.87 | 434.68 | 440.87 |
| 02/25/1993 | 440.7 | 442.34 | 439.67 | 442.34 |
| 02/26/1993 | 442.34 | 443.77 | 440.98 | 443.38 |
| 03/01/1993 | 443.38 | 444.18 | 441.34 | 442.01 |
| 03/02/1993 | 442 | 447.91 | 441.07 | 447.9 |
| 03/03/1993 | 447.9 | 450 | 447.73 | 449.26 |
| 03/04/1993 | 449.26 | 449.52 | 446.72 | 447.34 |
| 03/05/1993 | 447.34 | 449.59 | 445.56 | 446.11 |
| 03/08/1993 | 446.12 | 454.71 | 446.12 | 454.71 |
| 03/09/1993 | 454.67 | 455.52 | 453.68 | 454.4 |
| 03/10/1993 | 454.4 | 456.34 | 452.7 | 456.33 |
| 03/11/1993 | 456.35 | 456.76 | 453.48 | 453.72 |
| 03/12/1993 | 453.7 | 453.7 | 447.04 | 449.83 |
| 03/15/1993 | 449.83 | 451.43 | 449.4 | 451.43 |
| 03/16/1993 | 451.43 | 452.36 | 451.01 | 451.37 |
| 03/17/1993 | 451.36 | 451.36 | 447.99 | 448.31 |
| 03/18/1993 | 448.36 | 452.39 | 448.36 | 451.89 |
| 03/19/1993 | 451.9 | 453.32 | 449.91 | 450.18 |
| 03/22/1993 | 450.17 | 450.17 | 446.08 | 448.88 |
| 03/23/1993 | 448.88 | 449.8 | 448.3 | 448.76 |
| 03/24/1993 | 448.71 | 450.9 | 446.1 | 448.07 |
| 03/25/1993 | 448.09 | 451.75 | 447.93 | 450.88 |
| 03/26/1993 | 450.91 | 452.09 | 447.69 | 447.78 |
| 03/29/1993 | 447.76 | 452.81 | 447.75 | 450.77 |
| 03/30/1993 | 450.79 | 452.06 | 449.63 | 451.97 |
| 03/31/1993 | 451.97 | 454.88 | 451.67 | 451.67 |
| 04/01/1993 | 451.67 | 452.63 | 449.6 | 450.3 |
| 04/02/1993 | 450.28 | 450.28 | 440.71 | 441.39 |
| 04/05/1993 | 441.42 | 442.43 | 440.53 | 442.29 |
| 04/06/1993 | 442.29 | 443.38 | 439.48 | 441.16 |
| 04/07/1993 | 441.16 | 442.73 | 440.5 | 442.73 |
| 04/08/1993 | 442.71 | 443.77 | 440.02 | 441.84 |
| 04/12/1993 | 441.84 | 448.37 | 441.84 | 448.37 |
| 04/13/1993 | 448.41 | 450.4 | 447.66 | 449.22 |
| 04/14/1993 | 449.22 | 450 | 448.02 | 448.66 |
| 04/15/1993 | 448.6 | 449.11 | 446.39 | 448.4 |
| 04/16/1993 | 448.41 | 449.39 | 447.67 | 448.94 |
| 04/19/1993 | 448.94 | 449.14 | 445.85 | 447.46 |
| 04/20/1993 | 447.46 | 447.46 | 441.81 | 445.1 |
| 04/21/1993 | 445.09 | 445.77 | 443.08 | 443.63 |
| 04/22/1993 | 443.55 | 445.73 | 439.46 | 439.46 |
| 04/23/1993 | 439.49 | 439.49 | 436.82 | 437.03 |
| 04/26/1993 | 437.03 | 438.35 | 432.3 | 433.54 |
| 04/27/1993 | 433.52 | 438.02 | 433.14 | 438.01 |
| 04/28/1993 | 438.01 | 438.8 | 436.68 | 438.02 |
| 04/29/1993 | 438.02 | 438.96 | 435.59 | 438.89 |
| 04/30/1993 | 438.89 | 442.29 | 438.89 | 440.19 |
| 05/03/1993 | 440.19 | 442.59 | 438.25 | 442.46 |
| 05/04/1993 | 442.58 | 445.19 | 442.45 | 444.05 |
| 05/05/1993 | 443.98 | 446.09 | 443.76 | 444.52 |
| 05/06/1993 | 444.6 | 444.81 | 442.9 | 443.26 |
| 05/07/1993 | 443.28 | 443.7 | 441.69 | 442.31 |
| 05/10/1993 | 442.34 | 445.42 | 442.05 | 442.8 |
| 05/11/1993 | 442.8 | 444.57 | 441.52 | 444.36 |
| 05/12/1993 | 444.32 | 445.16 | 442.87 | 444.8 |
| 05/13/1993 | 444.75 | 444.75 | 439.23 | 439.23 |
| 05/14/1993 | 439.22 | 439.82 | 438.1 | 439.56 |
| 05/17/1993 | 439.56 | 440.38 | 437.83 | 440.37 |
| 05/18/1993 | 440.39 | 441.26 | 437.95 | 440.32 |
| 05/19/1993 | 440.32 | 447.86 | 436.86 | 447.57 |
| 05/20/1993 | 447.57 | 450.59 | 447.36 | 450.59 |
| 05/21/1993 | 450.59 | 450.59 | 444.89 | 445.84 |
| 05/24/1993 | 445.84 | 448.44 | 445.26 | 448 |
| 05/25/1993 | 448 | 449.04 | 447.7 | 448.85 |
| 05/26/1993 | 448.85 | 453.51 | 448.82 | 453.44 |
| 05/27/1993 | 453.44 | 454.55 | 451.14 | 452.41 |
| 05/28/1993 | 452.41 | 452.41 | 447.67 | 450.19 |
| 06/01/1993 | 450.23 | 455.63 | 450.23 | 453.83 |
| 06/02/1993 | 453.83 | 454.53 | 452.68 | 453.85 |
| 06/03/1993 | 453.84 | 453.85 | 451.12 | 452.49 |
| 06/04/1993 | 452.43 | 452.43 | 448.92 | 450.06 |
| 06/07/1993 | 450.07 | 450.75 | 447.32 | 447.69 |
| 06/08/1993 | 447.65 | 447.65 | 444.31 | 444.71 |
| 06/09/1993 | 444.71 | 447.39 | 444.66 | 445.78 |
| 06/10/1993 | 445.78 | 446.22 | 444.09 | 445.38 |
| 06/11/1993 | 445.38 | 448.19 | 445.38 | 447.26 |
| 06/14/1993 | 447.26 | 448.64 | 447.23 | 447.71 |
| 06/15/1993 | 447.73 | 448.28 | 446.18 | 446.27 |
| 06/16/1993 | 446.27 | 447.43 | 443.61 | 447.43 |
| 06/17/1993 | 447.43 | 448.98 | 446.91 | 448.54 |
| 06/18/1993 | 448.54 | 448.59 | 443.68 | 443.68 |
| 06/21/1993 | 443.68 | 446.22 | 443.68 | 446.22 |
| 06/22/1993 | 446.25 | 446.29 | 444.94 | 445.93 |
| 06/23/1993 | 445.96 | 445.96 | 443.19 | 443.19 |
| 06/24/1993 | 443.04 | 447.21 | 442.5 | 446.62 |
| 06/25/1993 | 446.62 | 448.64 | 446.62 | 447.6 |
| 06/28/1993 | 447.6 | 451.9 | 447.6 | 451.85 |
| 06/29/1993 | 451.89 | 451.9 | 449.67 | 450.69 |
| 06/30/1993 | 450.69 | 451.47 | 450.15 | 450.53 |
| 07/01/1993 | 450.54 | 451.15 | 448.71 | 449.02 |
| 07/02/1993 | 449.02 | 449.02 | 445.2 | 445.84 |
| 07/06/1993 | 445.86 | 446.87 | 441.42 | 441.43 |
| 07/07/1993 | 441.4 | 443.63 | 441.4 | 442.83 |
| 07/08/1993 | 442.84 | 448.64 | 442.84 | 448.64 |
| 07/09/1993 | 448.64 | 448.94 | 446.74 | 448.11 |
| 07/12/1993 | 448.13 | 449.11 | 447.71 | 448.98 |
| 07/13/1993 | 449 | 450.7 | 448.07 | 448.09 |
| 07/14/1993 | 448.08 | 451.12 | 448.08 | 450.08 |
| 07/15/1993 | 450.09 | 450.12 | 447.26 | 449.22 |
| 07/16/1993 | 449.07 | 449.08 | 445.66 | 445.75 |
| 07/19/1993 | 445.75 | 446.78 | 444.83 | 446.03 |
| 07/20/1993 | 446.03 | 447.63 | 443.71 | 447.31 |
| 07/21/1993 | 447.28 | 447.5 | 445.84 | 447.18 |
| 07/22/1993 | 447.18 | 447.23 | 443.72 | 444.51 |
| 07/23/1993 | 444.54 | 447.1 | 444.54 | 447.1 |
| 07/26/1993 | 447.06 | 449.5 | 447.04 | 449.09 |
| 07/27/1993 | 449 | 449.44 | 446.76 | 448.24 |
| 07/28/1993 | 448.25 | 448.61 | 446.59 | 447.19 |
| 07/29/1993 | 447.19 | 450.77 | 447.19 | 450.24 |
| 07/30/1993 | 450.19 | 450.22 | 446.98 | 448.13 |
| 08/02/1993 | 448.13 | 450.15 | 448.03 | 450.15 |
| 08/03/1993 | 450.15 | 450.43 | 447.59 | 449.27 |
| 08/04/1993 | 449.27 | 449.72 | 447.93 | 448.54 |
| 08/05/1993 | 448.55 | 449.61 | 446.94 | 448.13 |
| 08/06/1993 | 448.13 | 449.26 | 447.87 | 448.68 |
| 08/09/1993 | 448.68 | 451.51 | 448.31 | 450.72 |
| 08/10/1993 | 450.71 | 450.71 | 449.1 | 449.45 |
| 08/11/1993 | 449.6 | 451 | 449.6 | 450.46 |
| 08/12/1993 | 450.47 | 451.63 | 447.53 | 448.96 |
| 08/13/1993 | 448.97 | 450.25 | 448.97 | 450.14 |
| 08/16/1993 | 450.25 | 453.41 | 450.25 | 452.38 |
| 08/17/1993 | 452.38 | 453.7 | 451.96 | 453.13 |
| 08/18/1993 | 453.21 | 456.99 | 453.21 | 456.04 |
| 08/19/1993 | 456.01 | 456.76 | 455.2 | 456.43 |
| 08/20/1993 | 456.51 | 456.68 | 454.6 | 456.16 |
| 08/23/1993 | 456.12 | 456.12 | 454.29 | 455.23 |
| 08/24/1993 | 455.23 | 459.77 | 455.04 | 459.77 |
| 08/25/1993 | 459.75 | 462.04 | 459.3 | 460.13 |
| 08/26/1993 | 460.04 | 462.87 | 458.82 | 461.04 |
| 08/27/1993 | 461.05 | 461.05 | 459.19 | 460.54 |
| 08/30/1993 | 460.54 | 462.58 | 460.28 | 461.9 |
| 08/31/1993 | 461.9 | 463.56 | 461.29 | 463.56 |
| 09/01/1993 | 463.55 | 463.8 | 461.77 | 463.15 |
| 09/02/1993 | 463.13 | 463.54 | 461.07 | 461.3 |
| 09/03/1993 | 461.3 | 462.05 | 459.91 | 461.34 |
| 09/07/1993 | 461.34 | 462.07 | 457.95 | 458.52 |
| 09/08/1993 | 458.52 | 458.53 | 453.75 | 456.65 |
| 09/09/1993 | 456.65 | 458.11 | 455.17 | 457.5 |
| 09/10/1993 | 457.49 | 461.86 | 457.49 | 461.72 |
| 09/13/1993 | 461.7 | 463.38 | 461.41 | 462.06 |
| 09/14/1993 | 461.93 | 461.93 | 458.15 | 459.9 |
| 09/15/1993 | 459.9 | 461.96 | 456.31 | 461.6 |
| 09/16/1993 | 461.54 | 461.54 | 459 | 459.43 |
| 09/17/1993 | 459.43 | 459.43 | 457.09 | 458.83 |
| 09/20/1993 | 458.84 | 459.91 | 455 | 455.05 |
| 09/21/1993 | 455.05 | 455.8 | 449.64 | 452.95 |
| 09/22/1993 | 452.94 | 456.92 | 452.94 | 456.2 |
| 09/23/1993 | 456.25 | 458.69 | 456.25 | 457.74 |
| 09/24/1993 | 457.74 | 458.56 | 456.92 | 457.63 |
| 09/27/1993 | 457.63 | 461.81 | 457.63 | 461.8 |
| 09/28/1993 | 461.84 | 462.08 | 460.91 | 461.53 |
| 09/29/1993 | 461.6 | 462.17 | 459.51 | 460.11 |
| 09/30/1993 | 460.11 | 460.56 | 458.28 | 458.93 |
| 10/01/1993 | 458.93 | 461.48 | 458.35 | 461.28 |
| 10/04/1993 | 461.28 | 461.8 | 460.02 | 461.34 |
| 10/05/1993 | 461.34 | 463.15 | 459.45 | 461.2 |
| 10/06/1993 | 461.24 | 462.6 | 460.26 | 460.74 |
| 10/07/1993 | 460.71 | 461.13 | 459.08 | 459.18 |
| 10/08/1993 | 459.18 | 460.99 | 456.4 | 460.31 |
| 10/11/1993 | 460.31 | 461.87 | 460.31 | 460.88 |
| 10/12/1993 | 461.04 | 462.47 | 460.73 | 461.12 |
| 10/13/1993 | 461.12 | 461.98 | 460.76 | 461.49 |
| 10/14/1993 | 461.55 | 466.83 | 461.55 | 466.83 |
| 10/15/1993 | 466.83 | 471.1 | 466.83 | 469.5 |
| 10/18/1993 | 469.5 | 470.04 | 468.02 | 468.45 |
| 10/19/1993 | 468.41 | 468.64 | 464.8 | 466.21 |
| 10/20/1993 | 466.21 | 466.87 | 464.54 | 466.07 |
| 10/21/1993 | 466.06 | 466.64 | 464.38 | 465.36 |
| 10/22/1993 | 465.36 | 467.82 | 463.27 | 463.27 |
| 10/25/1993 | 463.27 | 464.49 | 462.05 | 464.2 |
| 10/26/1993 | 464.2 | 464.32 | 462.65 | 464.3 |
| 10/27/1993 | 464.3 | 464.61 | 463.36 | 464.61 |
| 10/28/1993 | 464.52 | 468.76 | 464.52 | 467.73 |
| 10/29/1993 | 467.72 | 468.2 | 467.37 | 467.83 |
| 11/01/1993 | 467.83 | 469.11 | 467.33 | 469.1 |
| 11/02/1993 | 469.1 | 469.1 | 466.2 | 468.44 |
| 11/03/1993 | 468.44 | 468.61 | 460.95 | 463.02 |
| 11/04/1993 | 463.02 | 463.16 | 457.26 | 457.49 |
| 11/05/1993 | 457.49 | 459.63 | 454.36 | 459.57 |
| 11/08/1993 | 459.57 | 461.54 | 458.78 | 460.21 |
| 11/09/1993 | 460.21 | 463.42 | 460.21 | 460.33 |
| 11/10/1993 | 460.4 | 463.72 | 459.57 | 463.72 |
| 11/11/1993 | 463.72 | 464.96 | 462.49 | 462.64 |
| 11/12/1993 | 462.64 | 465.84 | 462.64 | 465.39 |
| 11/15/1993 | 465.39 | 466.13 | 463.01 | 463.75 |
| 11/16/1993 | 463.75 | 466.74 | 462.97 | 466.74 |
| 11/17/1993 | 466.74 | 467.24 | 462.73 | 464.81 |
| 11/18/1993 | 464.83 | 464.88 | 461.73 | 463.62 |
| 11/19/1993 | 463.59 | 463.6 | 460.03 | 462.6 |
| 11/22/1993 | 462.6 | 462.6 | 457.08 | 459.13 |
| 11/23/1993 | 459.13 | 461.77 | 458.47 | 461.03 |
| 11/24/1993 | 461.03 | 462.9 | 461.03 | 462.36 |
| 11/26/1993 | 462.36 | 463.63 | 462.36 | 463.06 |
| 11/29/1993 | 463.06 | 464.83 | 461.83 | 461.9 |
| 11/30/1993 | 461.9 | 463.62 | 460.45 | 461.79 |
| 12/01/1993 | 461.93 | 464.47 | 461.63 | 461.89 |
| 12/02/1993 | 461.89 | 463.22 | 461.45 | 463.11 |
| 12/03/1993 | 463.13 | 464.89 | 462.67 | 464.89 |
| 12/06/1993 | 464.89 | 466.89 | 464.4 | 466.43 |
| 12/07/1993 | 466.43 | 466.77 | 465.44 | 466.76 |
| 12/08/1993 | 465.88 | 466.73 | 465.42 | 466.29 |
| 12/09/1993 | 466.29 | 466.54 | 463.87 | 464.18 |
| 12/10/1993 | 464.18 | 464.87 | 462.66 | 463.93 |
| 12/13/1993 | 463.93 | 465.71 | 462.71 | 465.7 |
| 12/14/1993 | 465.73 | 466.12 | 462.46 | 463.06 |
| 12/15/1993 | 463.06 | 463.69 | 461.84 | 461.84 |
| 12/16/1993 | 461.86 | 463.98 | 461.86 | 463.34 |
| 12/17/1993 | 463.34 | 466.38 | 463.34 | 466.38 |
| 12/20/1993 | 466.38 | 466.9 | 465.53 | 465.85 |
| 12/21/1993 | 465.84 | 465.92 | 464.03 | 465.3 |
| 12/22/1993 | 465.08 | 467.38 | 465.08 | 467.32 |
| 12/23/1993 | 467.3 | 468.97 | 467.3 | 467.38 |
| 12/27/1993 | 467.4 | 470.55 | 467.35 | 470.54 |
| 12/28/1993 | 470.61 | 471.05 | 469.43 | 470.94 |
| 12/29/1993 | 470.88 | 471.29 | 469.87 | 470.58 |
| 12/30/1993 | 470.58 | 470.58 | 468.09 | 468.64 |
| 12/31/1993 | 468.66 | 470.75 | 466.45 | 466.45 |