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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 964.3069
CLOSE 965.2275

Low

LOW 788.9

High

HIGH 1,112.56
DATEOPENHIGHLOWCLOSE
01/02/2003879.82909.03879.82909.03
01/03/2003909.03911.25903.07908.59
01/06/2003908.59931.77908.59929.01
01/07/2003929.01930.81919.93922.93
01/08/2003922.93922.93908.32909.93
01/09/2003909.93928.31909.93927.57
01/10/2003927.58932.89917.66927.57
01/13/2003927.57935.05922.05926.26
01/14/2003926.26931.66921.72931.66
01/15/2003931.66932.59916.7918.22
01/16/2003918.22926.03911.98914.6
01/17/2003914.6914.6899.02901.78
01/21/2003901.78906887.62887.62
01/22/2003887.62889.74877.64878.36
01/23/2003878.36890.25876.89887.34
01/24/2003887.34887.34859.71861.4
01/27/2003861.4863.95844.25847.48
01/28/2003847.48860.76847.48858.54
01/29/2003858.54868.72845.86864.36
01/30/2003864.36865.48843.74844.61
01/31/2003844.61858.33840.34855.7
02/03/2003855.7864.64855.7860.32
02/04/2003860.32860.32840.19848.2
02/05/2003848.2861.63842.11843.59
02/06/2003843.59844.23833.25838.15
02/07/2003838.15845.73826.7829.69
02/10/2003829.69837.16823.53835.97
02/11/2003835.97843.02825.09829.2
02/12/2003829.2832.12818.49818.68
02/13/2003818.68821.25806.29817.37
02/14/2003817.37834.89815.03834.89
02/18/2003834.89852.87834.89851.17
02/19/2003851.17851.17838.79845.13
02/20/2003845.13849.37836.56837.1
02/21/2003837.1852.28831.48848.17
02/24/2003848.17848.17832.16832.58
02/25/2003832.58839.55818.54838.57
02/26/2003838.57840.1826.68827.55
02/27/2003827.55842.19827.55837.28
02/28/2003837.28847837.28841.15
03/03/2003841.15852.34832.74834.81
03/04/2003834.81835.43821.96821.99
03/05/2003821.99829.87819829.85
03/06/2003829.85829.85819.85822.1
03/07/2003822.1829.55811.23828.89
03/10/2003828.89828.89806.57807.48
03/11/2003807.48814.25800.3800.73
03/12/2003800.73804.19788.9804.19
03/13/2003804.19832.02804.19831.9
03/14/2003831.89841.39828.26833.27
03/17/2003833.27862.79827.17862.79
03/18/2003862.79866.94857.36866.45
03/19/2003866.45874.99861.21874.02
03/20/2003874.02879.6859.01875.67
03/21/2003875.84895.9875.84895.79
03/24/2003895.79895.79862.02864.23
03/25/2003864.23879.87862.59874.74
03/26/2003874.74875.8866.47869.95
03/27/2003869.95874.15858.09868.52
03/28/2003868.52869.88860.83863.5
03/31/2003863.5863.5843.68848.18
04/01/2003848.18861.28847.85858.48
04/02/2003858.48884.57858.48880.9
04/03/2003880.9885.89876.12876.45
04/04/2003876.45882.73874.23878.85
04/07/2003878.85904.89878.85879.93
04/08/2003879.93883.11874.68878.29
04/09/2003878.29887.35865.72865.99
04/10/2003865.99871.78862.76871.58
04/11/2003871.58883.34865.92868.3
04/14/2003868.3885.26868.3885.23
04/15/2003885.23891.27881.85890.81
04/16/2003890.81896.77877.93879.91
04/17/2003879.91893.83879.2893.58
04/21/2003893.58898.01888.17892.01
04/22/2003892.01911.74886.7911.37
04/23/2003911.37919.74909.89919.02
04/24/2003919.02919.02906.69911.43
04/25/2003911.43911.43897.52898.81
04/28/2003898.81918.15898.81914.84
04/29/2003914.84924.24911.1917.84
04/30/2003917.84922.01911.7916.92
05/01/2003916.92919.68902.83916.3
05/02/2003916.3930.56912.35930.08
05/05/2003930.08933.88924.55926.55
05/06/2003926.55939.61926.38934.39
05/07/2003934.39937.22926.41929.62
05/08/2003929.62929.62919.72920.27
05/09/2003920.27933.77920.27933.41
05/12/2003933.41946.84929.3945.11
05/13/2003945.11947.51938.91942.3
05/14/2003942.3947.29935.24939.28
05/15/2003939.28948.23938.79946.67
05/16/2003946.67948.65938.6944.3
05/19/2003944.3944.3920.23920.77
05/20/2003920.77925.34912.05919.73
05/21/2003919.73923.85914.91923.42
05/22/2003923.42935.3922.54931.87
05/23/2003931.87935.2927.42933.22
05/27/2003933.22952.76927.33951.48
05/28/2003951.48959.39950.12953.22
05/29/2003953.22962.08946.23949.64
05/30/2003949.64965.38949.64963.59
06/02/2003963.59979.11963.59967
06/03/2003967973.02964.47971.56
06/04/2003971.56987.85970.72986.24
06/05/2003986.24990.14978.13990.14
06/06/2003990.141,007.69986.01987.76
06/09/2003987.76987.76972.59975.93
06/10/2003975.93984.84975.93984.84
06/11/2003984.84997.48981.61997.48
06/12/2003997.481,002.74991.27998.51
06/13/2003998.511,000.92984.27988.61
06/16/2003988.611,010.86988.611,010.74
06/17/20031,010.741,015.331,007.041,011.66
06/18/20031,011.661,015.121,004.611,010.09
06/19/20031,010.091,011.22993.08994.7
06/20/2003994.71,002.09993.36995.69
06/23/2003995.69995.69977.4981.64
06/24/2003981.64987.84979.08983.45
06/25/2003983.45991.64974.86975.32
06/26/2003975.32986.53973.8985.82
06/27/2003985.82988.88974.29976.22
06/30/2003976.22983.61973.6974.5
07/01/2003974.5983.26962.1982.32
07/02/2003982.32993.78982.32993.75
07/03/2003993.75995983.34985.7
07/07/2003985.71,005.56985.71,004.42
07/08/20031,004.421,008.92998.731,007.84
07/09/20031,007.841,010.43998.171,002.21
07/10/20031,002.211,002.21983.63988.7
07/11/2003988.71,000.86988.7998.14
07/14/2003998.141,015.41998.141,003.86
07/15/20031,003.861,009.61996.671,000.42
07/16/20031,000.421,003.47989.3994.09
07/17/2003994994978.6981.73
07/18/2003981.73994.25981.71993.32
07/21/2003993.32993.32975.63978.8
07/22/2003978.8990.29976.08988.11
07/23/2003988.11989.86979.79988.61
07/24/2003988.61998.89981.07981.6
07/25/2003981.6998.71977.49998.68
07/28/2003998.681,000.68993.59996.52
07/29/2003996.52998.64984.15989.28
07/30/2003989.28992.62985.96987.49
07/31/2003987.491,004.59987.49990.31
08/01/2003990.31990.31978.86980.15
08/04/2003980.15985.75966.79982.82
08/05/2003982.82982.82964.97965.46
08/06/2003965.46975.74960.84967.08
08/07/2003967.08974.89963.82974.12
08/08/2003974.12980.57973.83977.59
08/11/2003977.59985.46974.21980.59
08/12/2003980.59990.41979.9990.35
08/13/2003990.35992.5980.85984.03
08/14/2003984.03991.91980.36990.51
08/15/2003990.51992.39987.1990.67
08/18/2003990.671,000.35990.67999.74
08/19/2003999.741,003.3995.31,002.35
08/20/20031,002.351,003.54996.621,000.3
08/21/20031,000.31,009.53999.331,003.27
08/22/20031,003.271,011.01992.62993.06
08/25/2003993.06993.71987.91993.71
08/26/2003993.71997.93983.57996.73
08/27/2003996.73998.05993.33996.79
08/28/2003996.791,004.12991.421,002.84
08/29/20031,002.841,008.85999.521,008.01
09/02/20031,008.011,022.591,005.731,021.99
09/03/20031,021.991,029.341,021.991,026.27
09/04/20031,026.271,029.171,022.191,027.97
09/05/20031,027.971,029.211,018.191,021.39
09/08/20031,021.391,032.411,021.391,031.64
09/09/20031,031.641,031.641,021.141,023.17
09/10/20031,023.171,023.171,009.741,010.92
09/11/20031,010.921,020.881,010.921,016.42
09/12/20031,016.421,019.651,007.711,018.63
09/15/20031,018.631,019.791,013.591,014.81
09/16/20031,014.811,029.661,014.811,029.32
09/17/20031,029.321,031.341,024.531,025.97
09/18/20031,025.971,040.161,025.751,039.58
09/19/20031,039.581,040.291,031.891,036.3
09/22/20031,036.31,036.31,018.31,022.82
09/23/20031,022.821,030.121,021.541,029.03
09/24/20031,029.031,029.831,008.931,009.38
09/25/20031,009.381,015.971,003.261,003.27
09/26/20031,003.271,003.45996.08996.85
09/29/2003996.851,006.89995.311,006.58
09/30/20031,006.581,006.58990.36995.97
10/01/2003995.971,018.22995.971,018.22
10/02/20031,018.221,021.871,013.381,020.24
10/03/20031,020.241,039.311,020.241,029.85
10/06/20031,029.851,036.481,029.151,034.35
10/07/20031,034.351,039.251,026.271,039.25
10/08/20031,039.251,040.061,030.961,033.78
10/09/20031,033.781,048.281,033.781,038.73
10/10/20031,038.731,040.841,035.741,038.06
10/13/20031,038.061,048.91,038.061,045.35
10/14/20031,045.351,049.491,040.841,049.48
10/15/20031,049.481,053.791,043.151,046.76
10/16/20031,046.761,052.941,044.041,050.07
10/17/20031,050.071,051.891,036.571,039.32
10/20/20031,039.321,044.691,036.131,044.68
10/21/20031,044.681,048.571,042.591,046.03
10/22/20031,046.031,046.031,028.391,030.36
10/23/20031,030.361,035.441,025.891,033.77
10/24/20031,033.771,033.771,018.321,028.91
10/27/20031,028.911,037.751,028.911,031.13
10/28/20031,031.131,046.791,031.131,046.79
10/29/20031,046.791,049.831,043.351,048.11
10/30/20031,048.111,052.811,043.821,046.94
10/31/20031,046.941,053.091,046.941,050.71
11/03/20031,050.711,061.441,050.711,059.02
11/04/20031,059.021,059.021,051.71,053.25
11/05/20031,053.251,054.541,044.881,051.81
11/06/20031,051.811,058.941,046.931,058.05
11/07/20031,058.051,062.391,052.171,053.21
11/10/20031,053.211,053.651,045.581,047.11
11/11/20031,047.111,048.231,043.461,046.57
11/12/20031,046.571,059.11,046.571,058.53
11/13/20031,058.561,059.621,052.961,058.41
11/14/20031,058.411,063.651,048.111,050.35
11/17/20031,050.351,050.351,035.281,043.63
11/18/20031,043.631,048.771,0341,034.15
11/19/20031,034.151,043.951,034.151,042.44
11/20/20031,042.441,046.481,033.421,033.65
11/21/20031,033.651,037.571,031.21,035.28
11/24/20031,035.281,052.081,035.281,052.08
11/25/20031,052.081,058.051,049.311,053.89
11/26/20031,053.891,058.451,048.281,058.45
11/28/20031,058.451,060.631,056.771,058.2
12/01/20031,058.21,070.471,058.21,070.12
12/02/20031,070.121,071.221,065.221,066.62
12/03/20031,066.621,074.31,064.631,064.73
12/04/20031,064.731,070.371,063.151,069.72
12/05/20031,069.721,069.721,060.091,061.5
12/08/20031,061.51,069.591,060.931,069.3
12/09/20031,069.31,071.941,059.161,060.18
12/10/20031,060.181,063.021,053.411,059.05
12/11/20031,059.051,073.631,059.051,071.21
12/12/20031,071.211,074.761,067.641,074.14
12/15/20031,074.141,082.791,0681,068.04
12/16/20031,068.041,075.941,068.041,075.13
12/17/20031,075.131,076.541,071.141,076.48
12/18/20031,076.481,089.51,076.481,089.18
12/19/20031,089.181,091.061,084.191,088.66
12/22/20031,088.661,092.941,086.141,092.94
12/23/20031,092.941,096.951,091.731,096.02
12/24/20031,096.021,096.41,092.731,094.04
12/26/20031,094.041,098.471,094.041,095.89
12/29/20031,095.891,109.481,095.891,109.48
12/30/20031,109.481,109.751,106.411,109.64
12/31/20031,109.641,112.561,106.211,111.92