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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,207.0871
CLOSE 1,207.2294

Low

LOW 1,136.15

High

HIGH 1,275.8
DATEOPENHIGHLOWCLOSE
01/03/20051,211.921,217.81,200.321,202.08
01/04/20051,202.081,205.841,185.391,188.05
01/05/20051,188.051,192.731,183.721,183.74
01/06/20051,183.741,191.631,183.271,187.89
01/07/20051,187.891,192.21,182.161,186.19
01/10/20051,186.191,194.781,184.81,190.25
01/11/20051,190.251,190.251,180.431,182.99
01/12/20051,182.991,187.921,175.641,187.7
01/13/20051,187.71,187.71,175.811,177.45
01/14/20051,177.451,185.211,177.451,184.52
01/18/20051,184.521,195.981,180.11,195.98
01/19/20051,195.981,195.981,184.411,184.63
01/20/20051,184.631,184.631,173.421,175.41
01/21/20051,175.411,179.451,167.821,167.87
01/24/20051,167.871,173.031,163.751,163.75
01/25/20051,163.751,174.31,163.751,168.41
01/26/20051,168.411,175.961,168.411,174.07
01/27/20051,174.071,177.51,170.151,174.55
01/28/20051,174.551,175.611,166.251,171.36
01/31/20051,171.361,182.071,171.361,181.27
02/01/20051,181.271,190.391,180.951,189.41
02/02/20051,189.411,195.251,188.921,193.19
02/03/20051,193.191,193.191,185.641,189.89
02/04/20051,189.891,203.471,189.671,203.03
02/07/20051,203.031,204.151,199.271,201.72
02/08/20051,201.721,205.111,200.161,202.3
02/09/20051,202.31,203.831,191.541,191.99
02/10/20051,191.991,198.751,191.541,197.01
02/11/20051,197.011,208.381,193.281,205.3
02/14/20051,205.31,206.931,203.591,206.14
02/15/20051,206.141,212.441,205.521,210.12
02/16/20051,210.121,212.441,205.061,210.34
02/17/20051,210.341,211.331,200.741,200.75
02/18/20051,200.751,202.921,197.351,201.59
02/22/20051,201.591,202.481,184.161,184.16
02/23/20051,184.161,193.521,184.161,190.8
02/24/20051,190.81,200.421,187.81,200.2
02/25/20051,200.21,212.151,199.611,211.37
02/28/20051,211.371,211.371,198.131,203.6
03/01/20051,203.61,212.251,203.61,210.41
03/02/20051,210.411,215.791,204.221,210.08
03/03/20051,210.081,215.721,204.451,210.47
03/04/20051,210.471,224.761,210.471,222.12
03/07/20051,222.121,229.111,222.121,225.31
03/08/20051,225.311,225.691,218.571,219.43
03/09/20051,219.431,219.431,206.661,207.01
03/10/20051,207.011,211.231,201.411,209.25
03/11/20051,209.251,213.041,198.151,200.08
03/14/20051,200.081,206.831,199.511,206.83
03/15/20051,206.831,210.541,197.751,197.75
03/16/20051,197.751,197.751,185.611,188.07
03/17/20051,188.071,193.281,186.341,190.21
03/18/20051,190.211,191.981,182.781,189.65
03/21/20051,189.651,189.651,178.821,183.78
03/22/20051,183.781,189.591,171.631,171.71
03/23/20051,171.711,176.261,168.71,172.53
03/24/20051,172.531,180.111,171.421,171.42
03/28/20051,171.421,179.911,171.421,174.28
03/29/20051,174.281,179.391,163.691,165.36
03/30/20051,165.361,181.541,165.361,181.41
03/31/20051,181.411,184.531,179.491,180.59
04/01/20051,180.591,189.81,169.911,172.92
04/04/20051,172.791,178.611,167.721,176.12
04/05/20051,176.121,183.561,176.121,181.39
04/06/20051,181.391,189.341,181.391,184.07
04/07/20051,184.071,191.881,183.811,191.14
04/08/20051,191.141,191.751,181.131,181.2
04/11/20051,181.21,184.071,178.691,181.21
04/12/20051,181.211,190.171,170.851,187.76
04/13/20051,187.761,187.761,171.41,173.79
04/14/20051,173.791,174.671,161.71,162.05
04/15/20051,162.051,162.051,141.921,142.62
04/18/20051,142.621,148.921,139.81,145.98
04/19/20051,145.981,154.671,145.981,152.78
04/20/20051,152.781,155.51,136.151,137.5
04/21/20051,137.51,159.951,137.51,159.95
04/22/20051,159.951,159.951,142.951,152.12
04/25/20051,152.121,164.051,152.121,162.1
04/26/20051,162.11,164.81,151.831,151.83
04/27/20051,151.741,159.871,144.421,156.38
04/28/20051,156.381,156.381,143.221,143.22
04/29/20051,143.221,156.971,139.191,156.85
05/02/20051,156.851,162.871,154.711,162.16
05/03/20051,162.161,166.891,156.711,161.17
05/04/20051,161.171,176.011,161.171,175.65
05/05/20051,175.651,178.621,166.771,172.63
05/06/20051,172.631,177.751,170.51,171.35
05/09/20051,171.351,178.871,169.381,178.84
05/10/20051,178.841,178.841,162.981,166.22
05/11/20051,166.221,171.771,157.711,171.11
05/12/20051,171.111,173.371,157.761,159.36
05/13/20051,159.361,163.751,146.181,154.05
05/16/20051,154.051,165.751,153.641,165.69
05/17/20051,165.691,174.351,159.861,173.8
05/18/20051,173.81,187.91,173.81,185.56
05/19/20051,185.561,191.091,184.491,191.08
05/20/20051,191.081,191.221,185.191,189.28
05/23/20051,189.281,197.441,188.761,193.86
05/24/20051,193.861,195.291,189.871,194.07
05/25/20051,194.071,194.071,185.961,190.01
05/26/20051,190.011,198.951,190.011,197.62
05/27/20051,197.621,199.561,195.281,198.78
05/31/20051,198.781,198.781,191.51,191.5
06/01/20051,191.51,205.641,191.031,202.22
06/02/20051,202.271,204.671,198.421,204.29
06/03/20051,204.291,205.091,194.551,196.02
06/06/20051,196.021,198.781,192.751,197.51
06/07/20051,197.511,208.851,197.261,197.26
06/08/20051,197.261,201.971,193.331,194.67
06/09/20051,194.671,201.861,191.091,200.93
06/10/20051,200.931,202.791,192.641,198.11
06/13/20051,198.111,206.031,194.511,200.82
06/14/20051,200.821,207.531,200.181,203.91
06/15/20051,203.911,208.081,198.661,206.58
06/16/20051,206.551,212.11,205.471,210.96
06/17/20051,210.931,219.551,210.931,216.96
06/20/20051,216.961,219.11,210.651,216.1
06/21/20051,216.11,217.131,211.861,213.61
06/22/20051,213.611,219.591,211.691,213.88
06/23/20051,213.881,216.451,200.721,200.73
06/24/20051,200.731,200.91,191.451,191.57
06/27/20051,191.571,194.331,188.31,190.69
06/28/20051,190.691,202.541,190.691,201.57
06/29/20051,201.571,204.071,198.71,199.85
06/30/20051,199.851,203.271,190.511,191.33
07/01/20051,191.331,197.891,191.331,194.44
07/05/20051,194.441,206.341,192.491,204.99
07/06/20051,204.991,206.111,194.781,194.94
07/07/20051,194.941,198.461,183.551,197.87
07/08/20051,197.871,212.731,197.21,211.86
07/11/20051,211.861,220.031,211.861,219.44
07/12/20051,219.441,225.541,216.61,222.21
07/13/20051,222.211,224.461,219.641,223.29
07/14/20051,223.291,233.161,223.291,226.5
07/15/20051,226.51,229.531,223.51,227.92
07/18/20051,227.921,227.921,221.131,221.13
07/19/20051,221.131,230.341,221.131,229.35
07/20/20051,229.351,236.561,222.911,235.2
07/21/20051,235.21,235.831,224.71,227.04
07/22/20051,227.041,234.191,226.151,233.68
07/25/20051,233.681,238.361,228.151,229.03
07/26/20051,229.031,234.421,229.031,231.16
07/27/20051,231.161,237.641,230.151,236.79
07/28/20051,236.791,245.151,235.811,243.72
07/29/20051,243.721,245.041,234.181,234.18
08/01/20051,234.181,239.11,233.81,235.35
08/02/20051,235.351,244.691,235.351,244.12
08/03/20051,244.121,245.861,240.571,245.04
08/04/20051,245.041,245.041,235.151,235.86
08/05/20051,235.861,235.861,225.621,226.42
08/08/20051,226.421,232.281,222.671,223.13
08/09/20051,223.131,234.111,223.131,231.38
08/10/20051,231.381,242.691,226.581,229.13
08/11/20051,229.131,237.811,228.331,237.81
08/12/20051,237.811,237.811,225.871,230.39
08/15/20051,230.41,236.241,226.21,233.87
08/16/20051,233.871,233.871,219.051,219.34
08/17/20051,219.341,225.631,218.071,220.24
08/18/20051,220.241,222.641,215.931,219.02
08/19/20051,219.021,225.081,219.021,219.71
08/22/20051,219.711,228.961,216.471,221.73
08/23/20051,221.731,223.041,214.441,217.59
08/24/20051,217.571,224.151,209.371,209.59
08/25/20051,209.591,213.731,209.571,212.37
08/26/20051,212.41,212.41,204.231,205.1
08/29/20051,205.11,214.281,201.531,212.28
08/30/20051,212.281,212.281,201.071,208.41
08/31/20051,208.411,220.361,204.41,220.33
09/01/20051,220.331,227.291,216.181,221.59
09/02/20051,221.591,224.451,217.751,218.02
09/06/20051,218.021,233.611,218.021,233.39
09/07/20051,233.391,237.061,230.931,236.36
09/08/20051,236.361,236.361,229.511,231.67
09/09/20051,231.671,243.131,231.671,241.48
09/12/20051,241.481,242.61,239.151,240.56
09/13/20051,240.571,240.571,231.21,231.2
09/14/20051,231.21,234.741,226.161,227.16
09/15/20051,227.161,231.881,224.851,227.73
09/16/20051,228.421,237.951,228.421,237.91
09/19/20051,237.911,237.911,227.651,231.02
09/20/20051,231.021,236.491,220.071,221.34
09/21/20051,221.341,221.521,209.891,210.2
09/22/20051,210.21,216.641,205.351,214.62
09/23/20051,214.621,218.831,209.81,215.29
09/26/20051,215.291,222.561,211.841,215.63
09/27/20051,215.631,220.171,211.111,215.66
09/28/20051,215.661,220.981,212.721,216.89
09/29/20051,216.891,228.71,211.541,227.68
09/30/20051,227.681,229.571,225.221,228.81
10/03/20051,228.811,233.341,225.151,226.7
10/04/20051,226.71,229.881,214.021,214.47
10/05/20051,214.471,214.471,196.251,196.39
10/06/20051,196.391,202.141,181.921,191.49
10/07/20051,191.491,199.711,191.461,195.9
10/10/20051,195.91,196.521,186.121,187.33
10/11/20051,187.331,193.11,183.161,184.87
10/12/20051,184.871,190.021,173.651,177.68
10/13/20051,177.681,179.561,168.21,176.84
10/14/20051,176.841,187.131,175.441,186.57
10/17/20051,186.571,191.211,184.481,190.1
10/18/20051,190.11,190.11,178.131,178.14
10/19/20051,178.141,195.761,170.551,195.76
10/20/20051,195.761,197.31,173.31,177.8
10/21/20051,177.81,186.461,174.921,179.59
10/24/20051,179.591,199.391,179.591,199.38
10/25/20051,199.381,201.31,189.291,196.54
10/26/20051,196.541,204.011,191.381,191.38
10/27/20051,191.381,192.651,178.891,178.9
10/28/20051,178.91,198.411,178.91,198.41
10/31/20051,198.411,211.431,198.411,207.01
11/01/20051,207.011,207.341,201.661,202.76
11/02/20051,202.761,215.171,201.071,214.76
11/03/20051,214.761,224.71,214.761,219.94
11/04/20051,219.941,222.521,214.451,220.14
11/07/20051,220.141,224.181,217.291,222.81
11/08/20051,222.811,222.811,216.081,218.59
11/09/20051,218.591,226.591,216.531,220.65
11/10/20051,220.651,232.411,215.051,230.96
11/11/20051,230.961,235.71,230.721,234.72
11/14/20051,234.721,237.21,231.781,233.76
11/15/20051,233.761,237.941,226.411,229.01
11/16/20051,229.011,232.241,227.181,231.21
11/17/20051,231.211,242.961,231.211,242.8
11/18/20051,242.81,249.581,240.711,248.27
11/21/20051,248.271,255.891,246.91,254.85
11/22/20051,254.851,261.91,251.41,261.23
11/23/20051,261.231,270.641,259.511,265.61
11/25/20051,265.611,268.781,265.541,268.25
11/28/20051,268.251,268.441,257.171,257.46
11/29/20051,257.461,266.181,257.461,257.48
11/30/20051,257.481,260.931,249.391,249.48
12/01/20051,249.481,266.171,249.481,264.67
12/02/20051,264.671,266.851,261.421,265.08
12/05/20051,265.081,265.081,258.121,262.09
12/06/20051,262.091,272.891,262.091,263.7
12/07/20051,263.71,264.851,253.021,257.37
12/08/20051,257.371,263.361,250.911,255.84
12/09/20051,255.841,263.081,254.241,259.37
12/12/20051,259.371,263.861,255.521,260.43
12/13/20051,260.431,272.111,258.561,267.43
12/14/20051,267.431,275.81,267.071,272.74
12/15/20051,272.741,275.171,267.741,270.94
12/16/20051,270.941,275.241,267.321,267.32
12/19/20051,267.321,270.511,259.281,259.92
12/20/20051,259.921,263.861,257.211,259.62
12/21/20051,259.621,269.371,259.621,262.79
12/22/20051,262.791,268.191,262.51,268.12
12/23/20051,268.121,269.761,265.921,268.66
12/27/20051,268.661,271.831,256.541,256.54
12/28/20051,256.541,261.11,256.541,258.17
12/29/20051,258.171,260.611,254.181,254.42
12/30/20051,254.421,254.421,246.591,248.29