Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
S&P 500 logo
^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
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^GSPC: S&P 500 Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,427.8212
CLOSE 1,427.2211

Low

LOW 1,254.07

High

HIGH 1,552.87
DATEOPENHIGHLOWCLOSE
01/03/20001,469.251,4781,438.361,455.22
01/04/20001,455.221,455.221,397.431,399.42
01/05/20001,399.421,413.271,377.681,402.11
01/06/20001,402.111,411.91,392.11,403.45
01/07/20001,403.451,441.471,400.731,441.47
01/10/20001,441.471,464.361,441.471,457.6
01/11/20001,457.61,458.661,434.421,438.56
01/12/20001,438.561,442.61,427.081,432.25
01/13/20001,432.251,454.21,432.251,449.68
01/14/20001,449.681,4731,449.681,465.15
01/18/20001,465.151,465.151,451.31,455.14
01/19/20001,455.141,461.391,448.681,455.9
01/20/20001,455.91,465.711,438.541,445.57
01/21/20001,445.571,453.181,439.61,441.36
01/24/20001,441.361,454.091,395.421,401.53
01/25/20001,401.531,414.261,388.491,410.03
01/26/20001,410.031,412.731,400.161,404.09
01/27/20001,404.091,418.861,370.991,398.56
01/28/20001,398.561,398.561,356.21,360.16
01/31/20001,360.161,394.481,350.141,394.46
02/01/20001,394.461,412.491,384.791,409.28
02/02/20001,409.281,420.611,403.491,409.12
02/03/20001,409.121,425.781,398.521,424.97
02/04/20001,424.971,435.911,420.631,424.37
02/07/20001,424.371,427.151,413.331,424.24
02/08/20001,424.241,441.831,424.241,441.72
02/09/20001,441.721,444.551,411.651,411.71
02/10/20001,411.71,422.11,406.431,416.83
02/11/20001,416.831,416.831,378.891,387.12
02/14/20001,387.121,394.931,380.531,389.94
02/15/20001,389.941,407.721,376.251,402.05
02/16/20001,402.051,404.551,385.581,387.67
02/17/20001,387.671,399.881,380.071,388.26
02/18/20001,388.261,388.591,345.321,346.09
02/22/20001,346.091,358.111,331.881,352.17
02/23/20001,352.171,370.111,342.441,360.69
02/24/20001,360.691,364.81,329.881,353.43
02/25/20001,353.431,362.141,329.151,333.36
02/28/20001,333.361,360.821,325.071,348.05
02/29/20001,348.051,369.631,348.051,366.42
03/01/20001,366.421,383.461,366.421,379.19
03/02/20001,379.191,386.561,370.351,381.76
03/03/20001,381.761,410.881,381.761,409.17
03/06/20001,409.171,409.741,384.751,391.28
03/07/20001,391.281,399.211,349.991,355.62
03/08/20001,355.621,373.791,346.621,366.7
03/09/20001,366.71,401.821,357.881,401.69
03/10/20001,401.691,413.461,392.071,395.07
03/13/20001,395.071,398.391,364.841,383.62
03/14/20001,383.621,395.151,359.151,359.15
03/15/20001,359.151,397.991,356.991,392.14
03/16/20001,392.151,458.471,392.151,458.47
03/17/20001,458.471,477.331,453.321,464.47
03/20/20001,464.471,470.31,448.491,456.63
03/21/20001,456.631,493.921,446.061,493.87
03/22/20001,493.871,505.081,487.331,500.64
03/23/20001,500.641,532.51,492.391,527.35
03/24/20001,527.351,552.871,516.831,527.46
03/27/20001,527.461,534.631,518.461,523.86
03/28/20001,523.861,527.361,507.091,507.73
03/29/20001,507.731,521.451,497.451,508.52
03/30/20001,508.521,517.381,474.631,487.92
03/31/20001,487.921,519.811,484.381,498.58
04/03/20001,498.581,507.191,486.961,505.97
04/04/20001,505.981,526.451,416.411,494.73
04/05/20001,494.731,506.551,478.051,487.37
04/06/20001,487.371,511.761,487.371,501.34
04/07/20001,501.341,518.681,501.341,516.35
04/10/20001,516.351,527.191,503.351,504.46
04/11/20001,504.461,512.81,486.781,500.59
04/12/20001,500.591,509.081,466.151,467.17
04/13/20001,467.171,477.521,439.341,440.51
04/14/20001,440.511,440.511,339.41,356.56
04/17/20001,356.561,401.531,346.51,401.44
04/18/20001,401.441,441.611,397.811,441.61
04/19/20001,441.611,447.691,424.261,427.47
04/20/20001,427.471,435.491,422.081,434.54
04/24/20001,434.541,434.541,407.131,429.86
04/25/20001,429.861,477.671,429.861,477.44
04/26/20001,477.441,482.941,456.981,460.99
04/27/20001,460.991,469.211,434.811,464.92
04/28/20001,464.921,473.621,448.151,452.43
05/01/20001,452.431,481.511,452.431,468.25
05/02/20001,468.251,468.251,445.221,446.29
05/03/20001,446.291,446.291,398.361,415.1
05/04/20001,415.11,420.991,404.941,409.57
05/05/20001,409.571,436.031,405.081,432.63
05/08/20001,432.631,432.631,417.051,424.17
05/09/20001,424.171,430.281,401.851,412.14
05/10/20001,412.141,412.141,375.141,383.05
05/11/20001,383.051,410.261,383.051,407.81
05/12/20001,407.811,430.131,407.811,420.96
05/15/20001,420.961,452.391,416.541,452.36
05/16/20001,452.361,470.41,450.761,466.04
05/17/20001,466.041,466.041,441.671,447.8
05/18/20001,447.81,458.041,436.591,437.21
05/19/20001,437.211,437.211,401.741,406.95
05/22/20001,406.951,410.551,368.731,400.72
05/23/20001,400.721,403.771,373.431,373.86
05/24/20001,373.861,401.751,361.091,399.05
05/25/20001,399.051,411.651,373.931,381.52
05/26/20001,381.521,391.421,369.751,378.02
05/30/20001,378.021,422.451,378.021,422.45
05/31/20001,422.441,434.491,415.51,420.6
06/01/20001,420.61,448.811,420.61,448.81
06/02/20001,448.811,483.231,448.811,477.26
06/05/20001,477.261,477.281,464.681,467.63
06/06/20001,467.631,471.361,454.741,457.84
06/07/20001,457.841,474.641,455.061,471.36
06/08/20001,471.361,475.651,456.491,461.67
06/09/20001,461.671,472.671,454.961,456.95
06/12/20001,456.951,462.931,445.991,446
06/13/20001,4461,470.421,442.381,469.44
06/14/20001,469.441,483.621,467.711,470.54
06/15/20001,470.541,482.041,464.621,478.73
06/16/20001,478.731,480.771,460.421,464.46
06/19/20001,464.461,488.931,459.051,486
06/20/20001,4861,487.321,470.181,475.95
06/21/20001,475.951,482.191,4681,479.13
06/22/20001,479.131,479.131,448.031,452.18
06/23/20001,452.181,459.941,438.311,441.48
06/26/20001,441.481,459.661,441.481,455.31
06/27/20001,455.311,463.351,450.551,450.55
06/28/20001,450.551,467.631,450.551,454.82
06/29/20001,454.821,455.141,434.631,442.39
06/30/20001,442.391,454.681,438.711,454.6
07/03/20001,454.61,469.581,450.851,469.54
07/05/20001,469.541,469.541,442.451,446.23
07/06/20001,446.231,461.651,439.561,456.67
07/07/20001,456.671,484.121,456.671,478.9
07/10/20001,478.91,486.561,474.761,475.62
07/11/20001,475.621,488.771,470.481,480.88
07/12/20001,480.881,497.691,480.881,492.92
07/13/20001,492.921,501.391,489.651,495.84
07/14/20001,495.841,509.991,494.561,509.98
07/17/20001,509.981,517.321,505.261,510.49
07/18/20001,510.491,510.491,491.351,493.74
07/19/20001,493.741,495.631,479.921,481.96
07/20/20001,481.961,501.921,481.961,495.57
07/21/20001,495.571,495.571,477.911,480.19
07/24/20001,480.191,485.881,463.81,464.29
07/25/20001,464.291,476.231,464.291,474.47
07/26/20001,474.471,474.471,452.421,452.42
07/27/20001,452.421,464.911,445.331,449.62
07/28/20001,449.621,456.681,413.891,419.89
07/31/20001,419.891,437.651,418.711,430.83
08/01/20001,430.831,443.541,428.961,438.1
08/02/20001,438.11,451.591,433.491,438.7
08/03/20001,438.71,454.191,425.431,452.56
08/04/20001,452.561,462.931,451.311,462.93
08/07/20001,462.931,480.81,460.721,479.32
08/08/20001,479.321,484.521,472.611,482.8
08/09/20001,482.81,490.331,471.161,472.87
08/10/20001,472.871,475.151,459.891,460.25
08/11/20001,460.251,475.721,453.061,471.84
08/14/20001,471.841,491.641,468.561,491.56
08/15/20001,491.561,493.121,482.741,484.43
08/16/20001,484.431,496.091,475.741,479.85
08/17/20001,479.851,499.321,479.851,496.07
08/18/20001,496.071,499.471,488.991,491.72
08/21/20001,491.721,502.841,491.131,499.48
08/22/20001,499.481,508.451,497.421,498.13
08/23/20001,498.131,507.21,489.521,505.97
08/24/20001,505.971,511.161,501.251,508.31
08/25/20001,508.311,513.471,505.091,506.45
08/28/20001,506.451,523.951,506.451,514.09
08/29/20001,514.091,514.811,505.461,509.84
08/30/20001,509.841,510.491,500.091,502.59
08/31/20001,502.591,525.211,502.591,517.68
09/01/20001,517.681,530.091,515.531,520.77
09/05/20001,520.771,520.771,504.211,507.08
09/06/20001,507.081,512.611,492.121,492.25
09/07/20001,492.251,505.341,492.251,502.51
09/08/20001,502.511,502.511,489.881,494.5
09/11/20001,494.51,506.761,483.011,489.26
09/12/20001,489.261,496.931,479.671,481.99
09/13/20001,481.991,487.451,473.611,484.91
09/14/20001,484.911,494.161,476.731,480.87
09/15/20001,480.871,480.961,460.221,465.81
09/18/20001,465.811,467.771,441.921,444.51
09/19/20001,444.511,461.161,444.511,459.9
09/20/20001,459.91,460.491,430.951,451.34
09/21/20001,451.341,452.771,436.31,449.05
09/22/20001,449.051,449.051,421.881,448.72
09/25/20001,448.721,457.421,435.931,439.03
09/26/20001,439.031,448.041,425.251,427.21
09/27/20001,427.211,437.221,419.441,426.57
09/28/20001,426.571,461.691,425.781,458.29
09/29/20001,458.291,458.291,436.291,436.51
10/02/20001,436.521,445.61,429.831,436.23
10/03/20001,436.231,454.821,425.281,426.46
10/04/20001,426.461,439.991,416.311,434.32
10/05/20001,434.321,444.171,431.81,436.28
10/06/20001,436.281,443.31,397.061,408.99
10/09/20001,408.991,409.691,392.481,402.03
10/10/20001,402.031,408.831,383.851,387.02
10/11/20001,387.021,387.021,349.671,364.59
10/12/20001,364.591,374.931,328.061,329.78
10/13/20001,329.781,374.171,327.081,374.17
10/16/20001,374.171,379.481,365.061,374.62
10/17/20001,374.621,380.991,342.341,349.97
10/18/20001,349.971,356.651,305.791,342.13
10/19/20001,342.131,389.931,342.131,388.76
10/20/20001,388.761,408.471,382.191,396.93
10/23/20001,396.931,406.961,387.751,395.78
10/24/20001,395.781,415.641,388.131,398.13
10/25/20001,398.131,398.131,362.211,364.9
10/26/20001,364.91,372.721,337.811,364.44
10/27/20001,364.441,384.571,364.131,379.58
10/30/20001,379.581,406.361,376.861,398.66
10/31/20001,398.661,432.221,398.661,429.4
11/01/20001,429.41,429.61,410.451,421.22
11/02/20001,421.221,433.41,421.221,428.32
11/03/20001,428.321,433.211,420.921,426.69
11/06/20001,428.761,438.461,427.721,432.19
11/07/20001,432.191,436.221,423.261,431.87
11/08/20001,431.871,437.281,408.781,409.28
11/09/20001,409.281,409.281,369.681,400.14
11/10/20001,400.141,400.141,365.971,365.98
11/13/20001,365.981,365.981,328.621,351.26
11/14/20001,351.261,390.061,351.261,382.95
11/15/20001,382.951,395.961,374.751,389.81
11/16/20001,389.811,394.761,370.391,372.32
11/17/20001,372.321,384.851,355.551,367.72
11/20/20001,367.721,367.721,341.671,342.62
11/21/20001,342.621,355.871,333.621,347.35
11/22/20001,347.351,347.351,321.891,322.36
11/24/20001,322.361,343.831,322.361,341.77
11/27/20001,341.771,362.51,341.771,348.97
11/28/20001,348.971,358.811,334.971,336.09
11/29/20001,336.091,352.381,329.281,341.93
11/30/20001,341.911,341.911,294.91,314.95
12/01/20001,314.951,334.671,307.021,315.23
12/04/20001,315.181,332.061,310.231,324.97
12/05/20001,324.971,376.561,324.971,376.54
12/06/20001,376.541,376.541,346.151,351.46
12/07/20001,351.461,353.51,339.261,343.55
12/08/20001,343.551,380.331,343.551,369.89
12/11/20001,369.891,389.051,364.141,380.2
12/12/20001,380.21,380.271,370.271,371.18
12/13/20001,371.181,385.821,358.481,359.99
12/14/20001,359.991,359.991,340.481,340.93
12/15/20001,340.931,340.931,305.381,312.15
12/18/20001,312.151,332.321,312.151,322.74
12/19/20001,322.961,346.441,305.21,305.6
12/20/20001,305.61,305.61,261.161,264.74
12/21/20001,264.741,285.311,254.071,274.86
12/22/20001,274.861,305.971,274.861,305.95
12/26/20001,305.971,315.941,301.641,315.19
12/27/20001,315.191,332.031,310.961,328.92
12/28/20001,328.921,335.931,325.781,334.22
12/29/20001,334.221,340.11,317.511,320.28