^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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 994.9516
CLOSE 993.9348
Low
LOW 768.63
High
HIGH 1,176.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 1,148.08 | 1,154.67 | 1,136.23 | 1,154.67 |
| 01/03/2002 | 1,154.67 | 1,165.27 | 1,154.01 | 1,165.27 |
| 01/04/2002 | 1,165.27 | 1,176.55 | 1,163.42 | 1,172.51 |
| 01/07/2002 | 1,172.51 | 1,176.97 | 1,163.55 | 1,164.89 |
| 01/08/2002 | 1,164.89 | 1,167.6 | 1,157.46 | 1,160.71 |
| 01/09/2002 | 1,160.71 | 1,174.26 | 1,151.89 | 1,155.14 |
| 01/10/2002 | 1,155.14 | 1,159.93 | 1,150.85 | 1,156.55 |
| 01/11/2002 | 1,156.55 | 1,159.41 | 1,145.45 | 1,145.6 |
| 01/14/2002 | 1,145.6 | 1,145.6 | 1,138.15 | 1,138.41 |
| 01/15/2002 | 1,138.41 | 1,148.81 | 1,136.88 | 1,146.19 |
| 01/16/2002 | 1,146.19 | 1,146.19 | 1,127.49 | 1,127.57 |
| 01/17/2002 | 1,127.57 | 1,139.27 | 1,127.57 | 1,138.88 |
| 01/18/2002 | 1,138.88 | 1,138.88 | 1,124.45 | 1,127.58 |
| 01/22/2002 | 1,127.58 | 1,135.26 | 1,117.91 | 1,119.31 |
| 01/23/2002 | 1,119.31 | 1,131.94 | 1,117.43 | 1,128.18 |
| 01/24/2002 | 1,128.18 | 1,139.5 | 1,128.18 | 1,132.15 |
| 01/25/2002 | 1,132.15 | 1,138.31 | 1,127.82 | 1,133.28 |
| 01/28/2002 | 1,133.28 | 1,138.63 | 1,126.66 | 1,133.06 |
| 01/29/2002 | 1,133.06 | 1,137.47 | 1,098.74 | 1,100.64 |
| 01/30/2002 | 1,100.64 | 1,113.79 | 1,081.66 | 1,113.57 |
| 01/31/2002 | 1,113.57 | 1,130.21 | 1,113.3 | 1,130.2 |
| 02/01/2002 | 1,130.2 | 1,130.2 | 1,118.51 | 1,122.2 |
| 02/04/2002 | 1,122.2 | 1,122.2 | 1,092.25 | 1,094.44 |
| 02/05/2002 | 1,094.44 | 1,100.96 | 1,082.58 | 1,090.02 |
| 02/06/2002 | 1,090.02 | 1,093.58 | 1,077.78 | 1,083.51 |
| 02/07/2002 | 1,083.51 | 1,094.03 | 1,078.44 | 1,080.17 |
| 02/08/2002 | 1,080.17 | 1,096.3 | 1,079.91 | 1,096.22 |
| 02/11/2002 | 1,096.22 | 1,112.01 | 1,094.68 | 1,111.94 |
| 02/12/2002 | 1,111.94 | 1,112.68 | 1,102.98 | 1,107.5 |
| 02/13/2002 | 1,107.5 | 1,120.56 | 1,107.5 | 1,118.51 |
| 02/14/2002 | 1,118.51 | 1,124.72 | 1,112.3 | 1,116.48 |
| 02/15/2002 | 1,116.48 | 1,117.09 | 1,103.23 | 1,104.18 |
| 02/19/2002 | 1,104.18 | 1,104.18 | 1,082.24 | 1,083.34 |
| 02/20/2002 | 1,083.34 | 1,098.32 | 1,074.36 | 1,097.98 |
| 02/21/2002 | 1,097.98 | 1,101.5 | 1,080.24 | 1,080.95 |
| 02/22/2002 | 1,080.95 | 1,093.93 | 1,074.39 | 1,089.84 |
| 02/25/2002 | 1,089.84 | 1,112.71 | 1,089.84 | 1,109.43 |
| 02/26/2002 | 1,109.43 | 1,115.05 | 1,101.72 | 1,109.38 |
| 02/27/2002 | 1,109.38 | 1,123.06 | 1,102.26 | 1,109.89 |
| 02/28/2002 | 1,109.89 | 1,121.57 | 1,106.73 | 1,106.73 |
| 03/01/2002 | 1,106.73 | 1,131.79 | 1,106.73 | 1,131.78 |
| 03/04/2002 | 1,131.78 | 1,153.84 | 1,130.93 | 1,153.84 |
| 03/05/2002 | 1,153.84 | 1,157.74 | 1,144.78 | 1,146.14 |
| 03/06/2002 | 1,146.14 | 1,165.29 | 1,145.11 | 1,162.77 |
| 03/07/2002 | 1,162.77 | 1,167.94 | 1,150.69 | 1,157.54 |
| 03/08/2002 | 1,157.54 | 1,172.76 | 1,157.54 | 1,164.31 |
| 03/11/2002 | 1,164.31 | 1,173.03 | 1,159.58 | 1,168.26 |
| 03/12/2002 | 1,168.26 | 1,168.26 | 1,154.34 | 1,165.58 |
| 03/13/2002 | 1,165.58 | 1,165.58 | 1,151.01 | 1,154.09 |
| 03/14/2002 | 1,154.09 | 1,157.83 | 1,151.08 | 1,153.04 |
| 03/15/2002 | 1,153.04 | 1,166.48 | 1,153.04 | 1,166.16 |
| 03/18/2002 | 1,166.16 | 1,172.73 | 1,159.14 | 1,165.55 |
| 03/19/2002 | 1,165.55 | 1,173.94 | 1,165.55 | 1,170.29 |
| 03/20/2002 | 1,170.29 | 1,170.29 | 1,151.61 | 1,151.85 |
| 03/21/2002 | 1,151.85 | 1,155.1 | 1,139.48 | 1,153.59 |
| 03/22/2002 | 1,153.59 | 1,156.49 | 1,144.6 | 1,148.7 |
| 03/25/2002 | 1,148.7 | 1,151.04 | 1,131.87 | 1,131.87 |
| 03/26/2002 | 1,131.87 | 1,147 | 1,131.61 | 1,138.49 |
| 03/27/2002 | 1,138.49 | 1,146.95 | 1,135.33 | 1,144.58 |
| 03/28/2002 | 1,144.58 | 1,154.45 | 1,144.58 | 1,147.39 |
| 04/01/2002 | 1,147.39 | 1,147.84 | 1,132.87 | 1,146.54 |
| 04/02/2002 | 1,146.54 | 1,146.54 | 1,135.71 | 1,136.76 |
| 04/03/2002 | 1,136.76 | 1,138.85 | 1,119.68 | 1,125.4 |
| 04/04/2002 | 1,125.4 | 1,130.45 | 1,120.06 | 1,126.34 |
| 04/05/2002 | 1,126.34 | 1,133.31 | 1,119.49 | 1,122.73 |
| 04/08/2002 | 1,122.73 | 1,125.41 | 1,111.79 | 1,125.29 |
| 04/09/2002 | 1,125.29 | 1,128.29 | 1,116.73 | 1,117.8 |
| 04/10/2002 | 1,117.8 | 1,131.76 | 1,117.8 | 1,130.47 |
| 04/11/2002 | 1,130.47 | 1,130.47 | 1,102.42 | 1,103.69 |
| 04/12/2002 | 1,103.69 | 1,112.77 | 1,102.74 | 1,111.01 |
| 04/15/2002 | 1,111.01 | 1,114.86 | 1,099.41 | 1,102.55 |
| 04/16/2002 | 1,102.55 | 1,129.4 | 1,102.55 | 1,128.37 |
| 04/17/2002 | 1,128.37 | 1,133 | 1,123.37 | 1,126.07 |
| 04/18/2002 | 1,126.07 | 1,130.49 | 1,109.29 | 1,124.47 |
| 04/19/2002 | 1,124.47 | 1,128.82 | 1,122.59 | 1,125.17 |
| 04/22/2002 | 1,125.17 | 1,125.17 | 1,105.62 | 1,107.83 |
| 04/23/2002 | 1,107.83 | 1,111.17 | 1,098.94 | 1,100.96 |
| 04/24/2002 | 1,100.96 | 1,108.46 | 1,092.51 | 1,093.14 |
| 04/25/2002 | 1,093.14 | 1,094.36 | 1,084.81 | 1,091.48 |
| 04/26/2002 | 1,091.48 | 1,096.77 | 1,076.31 | 1,076.32 |
| 04/29/2002 | 1,076.32 | 1,078.95 | 1,063.62 | 1,065.45 |
| 04/30/2002 | 1,065.45 | 1,082.62 | 1,063.46 | 1,076.92 |
| 05/01/2002 | 1,076.92 | 1,088.32 | 1,065.29 | 1,086.46 |
| 05/02/2002 | 1,086.46 | 1,091.42 | 1,079.46 | 1,084.56 |
| 05/03/2002 | 1,084.56 | 1,084.56 | 1,068.89 | 1,073.43 |
| 05/06/2002 | 1,073.43 | 1,075.96 | 1,052.65 | 1,052.67 |
| 05/07/2002 | 1,052.67 | 1,058.67 | 1,048.96 | 1,049.49 |
| 05/08/2002 | 1,049.49 | 1,088.92 | 1,049.49 | 1,088.85 |
| 05/09/2002 | 1,088.85 | 1,088.85 | 1,072.23 | 1,073.01 |
| 05/10/2002 | 1,073.01 | 1,075.43 | 1,053.93 | 1,054.99 |
| 05/13/2002 | 1,054.99 | 1,074.84 | 1,053.9 | 1,074.56 |
| 05/14/2002 | 1,074.56 | 1,097.71 | 1,074.56 | 1,097.28 |
| 05/15/2002 | 1,097.28 | 1,104.23 | 1,088.94 | 1,091.07 |
| 05/16/2002 | 1,091.07 | 1,099.29 | 1,089.17 | 1,098.23 |
| 05/17/2002 | 1,098.23 | 1,106.59 | 1,096.77 | 1,106.59 |
| 05/20/2002 | 1,106.59 | 1,106.59 | 1,090.61 | 1,091.88 |
| 05/21/2002 | 1,091.88 | 1,099.55 | 1,079.08 | 1,079.88 |
| 05/22/2002 | 1,079.88 | 1,086.02 | 1,075.64 | 1,086.02 |
| 05/23/2002 | 1,086.02 | 1,097.1 | 1,080.55 | 1,097.08 |
| 05/24/2002 | 1,097.08 | 1,097.08 | 1,082.19 | 1,083.82 |
| 05/28/2002 | 1,083.82 | 1,085.98 | 1,070.31 | 1,074.55 |
| 05/29/2002 | 1,074.55 | 1,074.83 | 1,067.66 | 1,067.66 |
| 05/30/2002 | 1,067.66 | 1,069.5 | 1,054.26 | 1,064.66 |
| 05/31/2002 | 1,064.66 | 1,079.93 | 1,064.66 | 1,067.14 |
| 06/03/2002 | 1,067.14 | 1,070.74 | 1,039.9 | 1,040.68 |
| 06/04/2002 | 1,040.68 | 1,046.06 | 1,030.52 | 1,040.69 |
| 06/05/2002 | 1,040.69 | 1,050.11 | 1,038.84 | 1,049.9 |
| 06/06/2002 | 1,049.9 | 1,049.9 | 1,026.91 | 1,029.15 |
| 06/07/2002 | 1,029.15 | 1,033.02 | 1,012.49 | 1,027.53 |
| 06/10/2002 | 1,027.53 | 1,038.18 | 1,025.45 | 1,030.74 |
| 06/11/2002 | 1,030.74 | 1,039.04 | 1,012.94 | 1,013.6 |
| 06/12/2002 | 1,013.26 | 1,021.85 | 1,002.58 | 1,020.26 |
| 06/13/2002 | 1,020.26 | 1,023.47 | 1,008.12 | 1,009.56 |
| 06/14/2002 | 1,009.56 | 1,009.56 | 981.63 | 1,007.27 |
| 06/17/2002 | 1,007.27 | 1,036.17 | 1,007.27 | 1,036.17 |
| 06/18/2002 | 1,036.17 | 1,040.83 | 1,030.92 | 1,037.14 |
| 06/19/2002 | 1,037.14 | 1,037.61 | 1,017.88 | 1,019.99 |
| 06/20/2002 | 1,019.99 | 1,023.33 | 1,004.59 | 1,006.29 |
| 06/21/2002 | 1,006.29 | 1,006.29 | 985.65 | 989.14 |
| 06/24/2002 | 989.14 | 1,002.11 | 970.85 | 992.72 |
| 06/25/2002 | 992.72 | 1,005.88 | 974.21 | 976.14 |
| 06/26/2002 | 976.14 | 977.43 | 952.92 | 973.53 |
| 06/27/2002 | 973.53 | 990.67 | 963.74 | 990.64 |
| 06/28/2002 | 990.64 | 1,001.79 | 988.31 | 989.82 |
| 07/01/2002 | 989.82 | 994.46 | 967.43 | 968.65 |
| 07/02/2002 | 968.65 | 968.65 | 945.54 | 948.09 |
| 07/03/2002 | 948.09 | 954.3 | 934.87 | 953.99 |
| 07/05/2002 | 953.99 | 989.07 | 953.99 | 989.03 |
| 07/08/2002 | 989.03 | 993.56 | 972.91 | 976.98 |
| 07/09/2002 | 976.98 | 979.63 | 951.71 | 952.83 |
| 07/10/2002 | 952.83 | 956.34 | 920.29 | 920.47 |
| 07/11/2002 | 920.47 | 929.16 | 900.94 | 927.37 |
| 07/12/2002 | 927.37 | 934.31 | 913.71 | 921.39 |
| 07/15/2002 | 921.39 | 921.39 | 876.46 | 917.93 |
| 07/16/2002 | 917.93 | 918.65 | 897.13 | 900.94 |
| 07/17/2002 | 901.05 | 926.52 | 895.03 | 906.04 |
| 07/18/2002 | 905.45 | 907.8 | 880.6 | 881.56 |
| 07/19/2002 | 881.56 | 881.56 | 842.07 | 847.75 |
| 07/22/2002 | 847.76 | 854.13 | 813.26 | 819.85 |
| 07/23/2002 | 819.85 | 827.69 | 796.13 | 797.7 |
| 07/24/2002 | 797.71 | 844.32 | 775.68 | 843.43 |
| 07/25/2002 | 843.42 | 853.83 | 816.11 | 838.68 |
| 07/26/2002 | 838.68 | 852.85 | 835.92 | 852.84 |
| 07/29/2002 | 852.84 | 898.96 | 852.84 | 898.96 |
| 07/30/2002 | 898.96 | 909.81 | 884.7 | 902.78 |
| 07/31/2002 | 902.78 | 911.64 | 889.88 | 911.62 |
| 08/01/2002 | 911.62 | 911.62 | 882.48 | 884.66 |
| 08/02/2002 | 884.4 | 884.72 | 853.95 | 864.24 |
| 08/05/2002 | 864.24 | 864.24 | 833.44 | 834.6 |
| 08/06/2002 | 834.6 | 874.44 | 834.6 | 859.57 |
| 08/07/2002 | 859.57 | 878.74 | 854.15 | 876.77 |
| 08/08/2002 | 876.77 | 905.84 | 875.17 | 905.46 |
| 08/09/2002 | 898.73 | 913.95 | 890.77 | 908.64 |
| 08/12/2002 | 908.64 | 908.64 | 892.38 | 903.8 |
| 08/13/2002 | 903.8 | 911.71 | 883.62 | 884.21 |
| 08/14/2002 | 884.21 | 920.21 | 876.2 | 919.62 |
| 08/15/2002 | 919.62 | 933.29 | 918.17 | 930.25 |
| 08/16/2002 | 930.25 | 935.38 | 916.21 | 928.77 |
| 08/19/2002 | 928.77 | 951.17 | 927.21 | 950.7 |
| 08/20/2002 | 950.7 | 950.7 | 931.86 | 937.43 |
| 08/21/2002 | 937.43 | 951.59 | 931.32 | 949.36 |
| 08/22/2002 | 949.36 | 965 | 946.43 | 962.7 |
| 08/23/2002 | 962.7 | 962.7 | 937.17 | 940.86 |
| 08/26/2002 | 940.86 | 950.8 | 930.42 | 947.95 |
| 08/27/2002 | 947.95 | 955.82 | 930.36 | 934.82 |
| 08/28/2002 | 934.82 | 934.82 | 913.21 | 917.87 |
| 08/29/2002 | 917.87 | 924.59 | 903.33 | 917.8 |
| 08/30/2002 | 917.8 | 928.15 | 910.17 | 916.07 |
| 09/03/2002 | 916.07 | 916.07 | 877.51 | 878.02 |
| 09/04/2002 | 878.02 | 896.1 | 875.73 | 893.4 |
| 09/05/2002 | 893.4 | 893.4 | 870.5 | 879.15 |
| 09/06/2002 | 879.15 | 899.07 | 879.15 | 893.92 |
| 09/09/2002 | 893.92 | 907.34 | 882.92 | 902.96 |
| 09/10/2002 | 902.96 | 909.89 | 900.5 | 909.58 |
| 09/11/2002 | 910.63 | 924.02 | 908.47 | 909.45 |
| 09/12/2002 | 909.45 | 909.45 | 884.84 | 886.91 |
| 09/13/2002 | 886.91 | 892.75 | 877.05 | 889.81 |
| 09/16/2002 | 889.81 | 891.84 | 878.91 | 891.1 |
| 09/17/2002 | 891.1 | 902.68 | 872.38 | 873.52 |
| 09/18/2002 | 873.52 | 878.45 | 857.39 | 869.46 |
| 09/19/2002 | 869.46 | 869.46 | 843.09 | 843.32 |
| 09/20/2002 | 843.32 | 849.32 | 839.09 | 845.39 |
| 09/23/2002 | 845.39 | 845.39 | 825.76 | 833.7 |
| 09/24/2002 | 833.7 | 833.7 | 817.38 | 819.29 |
| 09/25/2002 | 819.27 | 844.22 | 818.46 | 839.66 |
| 09/26/2002 | 839.66 | 856.6 | 839.66 | 854.95 |
| 09/27/2002 | 854.95 | 854.95 | 826.84 | 827.37 |
| 09/30/2002 | 827.37 | 827.37 | 800.2 | 815.28 |
| 10/01/2002 | 815.28 | 847.93 | 812.82 | 847.91 |
| 10/02/2002 | 843.77 | 851.93 | 826.5 | 827.91 |
| 10/03/2002 | 827.91 | 840.02 | 817.25 | 818.95 |
| 10/04/2002 | 818.95 | 825.9 | 794.1 | 800.58 |
| 10/07/2002 | 800.58 | 808.21 | 782.96 | 785.28 |
| 10/08/2002 | 785.28 | 808.86 | 779.5 | 798.55 |
| 10/09/2002 | 798.55 | 798.55 | 775.8 | 776.76 |
| 10/10/2002 | 776.76 | 806.51 | 768.63 | 803.92 |
| 10/11/2002 | 803.92 | 843.27 | 803.92 | 835.32 |
| 10/14/2002 | 835.32 | 844.39 | 828.37 | 841.44 |
| 10/15/2002 | 841.44 | 881.27 | 841.44 | 881.27 |
| 10/16/2002 | 881.27 | 881.27 | 856.28 | 860.02 |
| 10/17/2002 | 860.02 | 885.35 | 860.02 | 879.2 |
| 10/18/2002 | 879.2 | 886.68 | 866.58 | 884.39 |
| 10/21/2002 | 884.39 | 900.69 | 873.06 | 899.72 |
| 10/22/2002 | 899.72 | 899.72 | 882.4 | 890.16 |
| 10/23/2002 | 890.16 | 896.14 | 873.82 | 896.14 |
| 10/24/2002 | 896.14 | 902.94 | 879 | 882.5 |
| 10/25/2002 | 882.5 | 897.71 | 877.03 | 897.65 |
| 10/28/2002 | 897.65 | 907.44 | 886.15 | 890.23 |
| 10/29/2002 | 890.23 | 890.64 | 867.91 | 882.15 |
| 10/30/2002 | 882.15 | 895.28 | 879.19 | 890.71 |
| 10/31/2002 | 890.71 | 898.83 | 879.75 | 885.76 |
| 11/01/2002 | 885.76 | 903.42 | 877.71 | 900.96 |
| 11/04/2002 | 900.96 | 924.58 | 900.96 | 908.35 |
| 11/05/2002 | 908.35 | 915.83 | 904.91 | 915.39 |
| 11/06/2002 | 915.39 | 925.66 | 905 | 923.76 |
| 11/07/2002 | 923.76 | 923.76 | 898.68 | 902.65 |
| 11/08/2002 | 902.65 | 910.11 | 891.62 | 894.74 |
| 11/11/2002 | 894.74 | 894.74 | 874.63 | 876.19 |
| 11/12/2002 | 876.19 | 894.3 | 876.19 | 882.95 |
| 11/13/2002 | 882.95 | 892.51 | 872.05 | 882.53 |
| 11/14/2002 | 882.53 | 904.27 | 882.53 | 904.27 |
| 11/15/2002 | 904.27 | 910.21 | 895.35 | 909.83 |
| 11/18/2002 | 909.83 | 915.91 | 899.48 | 900.36 |
| 11/19/2002 | 900.36 | 905.45 | 893.09 | 896.74 |
| 11/20/2002 | 896.74 | 915.01 | 894.93 | 914.15 |
| 11/21/2002 | 914.15 | 935.13 | 914.15 | 933.76 |
| 11/22/2002 | 933.76 | 937.28 | 928.41 | 930.55 |
| 11/25/2002 | 930.55 | 937.15 | 923.31 | 932.87 |
| 11/26/2002 | 932.87 | 932.87 | 912.1 | 913.31 |
| 11/27/2002 | 913.31 | 940.41 | 913.31 | 938.87 |
| 11/29/2002 | 938.87 | 941.82 | 935.58 | 936.31 |
| 12/02/2002 | 936.31 | 954.28 | 927.72 | 934.53 |
| 12/03/2002 | 934.53 | 934.53 | 918.73 | 920.75 |
| 12/04/2002 | 920.75 | 925.25 | 909.51 | 917.58 |
| 12/05/2002 | 917.58 | 921.49 | 905.9 | 906.55 |
| 12/06/2002 | 906.55 | 915.48 | 895.96 | 912.23 |
| 12/09/2002 | 912.23 | 912.23 | 891.97 | 892 |
| 12/10/2002 | 892 | 904.95 | 892 | 904.45 |
| 12/11/2002 | 904.45 | 909.94 | 896.48 | 904.96 |
| 12/12/2002 | 904.96 | 908.37 | 897 | 901.58 |
| 12/13/2002 | 901.58 | 901.58 | 888.48 | 889.48 |
| 12/16/2002 | 889.48 | 910.42 | 889.48 | 910.4 |
| 12/17/2002 | 910.4 | 911.22 | 901.74 | 902.99 |
| 12/18/2002 | 902.99 | 902.99 | 887.82 | 891.12 |
| 12/19/2002 | 890.02 | 899.19 | 880.32 | 884.25 |
| 12/20/2002 | 884.25 | 897.79 | 884.25 | 895.76 |
| 12/23/2002 | 895.74 | 902.43 | 892.26 | 897.38 |
| 12/24/2002 | 897.38 | 897.38 | 892.29 | 892.47 |
| 12/26/2002 | 892.47 | 903.89 | 887.48 | 889.66 |
| 12/27/2002 | 889.66 | 890.46 | 873.62 | 875.4 |
| 12/30/2002 | 875.4 | 882.1 | 870.23 | 879.39 |
| 12/31/2002 | 879.39 | 881.93 | 869.45 | 879.82 |