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

2006 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,309.7626
CLOSE 1,310.4612

Low

LOW 1,219.29

High

HIGH 1,431.81
DATEOPENHIGHLOWCLOSE
01/03/20061,248.291,270.221,245.741,268.8
01/04/20061,268.81,275.371,267.741,273.46
01/05/20061,273.461,276.911,270.31,273.48
01/06/20061,273.481,286.091,273.481,285.45
01/09/20061,285.451,290.781,284.821,290.15
01/10/20061,290.151,290.151,283.761,289.69
01/11/20061,289.721,294.91,288.121,294.18
01/12/20061,294.181,294.181,285.041,286.06
01/13/20061,286.061,288.961,282.781,287.61
01/17/20061,287.611,287.611,278.611,282.93
01/18/20061,282.931,282.931,272.081,277.93
01/19/20061,277.931,287.791,277.931,285.04
01/20/20061,285.041,285.041,260.921,261.49
01/23/20061,261.491,268.191,261.491,263.82
01/24/20061,263.821,271.471,263.821,266.86
01/25/20061,266.861,271.871,259.421,264.68
01/26/20061,264.681,276.441,264.681,273.83
01/27/20061,273.831,286.381,273.831,283.72
01/30/20061,283.721,287.941,283.511,285.19
01/31/20061,285.21,285.21,276.851,280.08
02/01/20061,280.081,283.331,277.571,282.46
02/02/20061,282.461,282.461,267.721,270.84
02/03/20061,270.841,270.871,261.021,264.03
02/06/20061,264.031,267.041,261.621,265.02
02/07/20061,265.021,265.781,253.611,254.78
02/08/20061,254.781,266.471,254.781,265.65
02/09/20061,265.651,274.561,262.81,263.78
02/10/20061,263.821,269.891,254.981,266.99
02/13/20061,266.991,266.991,258.341,262.86
02/14/20061,262.861,278.211,260.81,275.53
02/15/20061,275.531,2811,271.061,280
02/16/20061,2801,289.391,2801,289.38
02/17/20061,289.381,289.471,284.071,287.24
02/21/20061,287.241,291.921,281.331,283.03
02/22/20061,283.031,294.171,283.031,292.67
02/23/20061,292.671,293.841,285.141,287.79
02/24/20061,287.791,292.111,285.621,289.43
02/27/20061,289.431,297.571,289.431,294.12
02/28/20061,294.121,294.121,278.661,280.66
03/01/20061,280.661,291.81,280.661,291.24
03/02/20061,291.241,291.241,283.211,289.14
03/03/20061,289.141,297.331,284.21,287.23
03/06/20061,287.231,288.231,275.671,278.26
03/07/20061,278.261,278.261,271.111,275.88
03/08/20061,275.881,280.331,268.421,278.47
03/09/20061,278.471,282.741,272.231,272.23
03/10/20061,272.231,284.371,271.111,281.42
03/13/20061,281.581,287.371,281.581,284.13
03/14/20061,284.131,298.141,282.671,297.48
03/15/20061,297.481,304.41,294.971,303.02
03/16/20061,303.021,310.451,303.021,305.33
03/17/20061,305.331,309.791,305.321,307.25
03/20/20061,307.251,3101,303.591,305.08
03/21/20061,305.081,310.881,295.821,297.23
03/22/20061,297.231,305.971,295.811,305.04
03/23/20061,305.041,305.041,298.111,301.67
03/24/20061,301.671,306.531,298.891,302.95
03/27/20061,302.951,303.741,299.091,301.61
03/28/20061,301.611,306.241,291.841,293.23
03/29/20061,293.231,305.61,293.231,302.89
03/30/20061,302.891,310.151,296.721,300.25
03/31/20061,300.251,3031,294.871,294.87
04/03/20061,302.881,309.191,296.651,297.81
04/04/20061,297.811,307.551,294.711,305.93
04/05/20061,305.931,312.811,304.821,311.56
04/06/20061,311.561,311.991,302.441,309.04
04/07/20061,309.041,314.071,294.181,295.5
04/10/20061,295.511,300.741,293.171,296.62
04/11/20061,296.61,300.711,282.961,286.57
04/12/20061,286.571,290.931,286.451,288.12
04/13/20061,288.121,292.091,283.371,289.12
04/17/20061,289.121,292.451,280.741,285.33
04/18/20061,285.331,309.021,285.331,307.28
04/19/20061,307.651,310.391,302.791,309.93
04/20/20061,309.931,318.161,306.381,311.46
04/21/20061,311.461,317.671,306.591,311.28
04/24/20061,311.281,311.281,303.791,308.11
04/25/20061,308.111,310.791,299.171,301.74
04/26/20061,301.741,310.971,301.741,305.41
04/27/20061,305.411,3151,295.571,309.72
04/28/20061,309.721,316.041,306.161,310.61
05/01/20061,310.611,317.211,303.461,305.19
05/02/20061,305.191,313.661,305.191,313.21
05/03/20061,313.211,313.471,303.921,308.12
05/04/20061,307.851,315.141,307.851,312.25
05/05/20061,312.251,326.531,312.251,325.76
05/08/20061,325.761,326.71,322.871,324.66
05/09/20061,324.661,326.61,322.481,325.14
05/10/20061,324.571,325.511,317.441,322.85
05/11/20061,322.631,322.631,303.451,305.92
05/12/20061,305.881,305.881,290.381,291.24
05/15/20061,291.191,294.811,284.511,294.5
05/16/20061,294.51,297.881,288.511,292.08
05/17/20061,291.731,291.731,267.311,270.32
05/18/20061,270.251,274.891,261.751,261.81
05/19/20061,261.811,272.151,256.281,267.03
05/22/20061,267.031,268.771,252.981,262.07
05/23/20061,262.061,273.671,256.151,256.58
05/24/20061,256.561,264.531,245.341,258.57
05/25/20061,258.411,273.261,258.411,272.88
05/26/20061,272.711,280.541,272.51,280.16
05/30/20061,280.041,280.041,259.871,259.87
05/31/20061,259.381,270.091,259.381,270.09
06/01/20061,270.051,285.711,269.191,285.71
06/02/20061,285.711,290.681,280.221,288.22
06/05/20061,288.161,288.161,264.661,265.29
06/06/20061,265.231,269.881,254.461,263.85
06/07/20061,263.611,272.471,255.771,256.15
06/08/20061,256.081,259.851,235.181,257.93
06/09/20061,257.931,262.581,250.031,252.3
06/12/20061,252.271,255.221,236.431,237.44
06/13/20061,236.081,243.371,222.521,223.69
06/14/20061,223.661,231.461,219.291,230.04
06/15/20061,230.011,258.641,230.011,256.16
06/16/20061,256.161,256.271,246.331,251.54
06/19/20061,251.541,255.931,237.171,240.13
06/20/20061,240.121,249.011,238.871,240.12
06/21/20061,240.091,257.961,240.091,252.2
06/22/20061,251.921,251.921,241.531,245.6
06/23/20061,245.591,253.131,241.431,244.5
06/26/20061,244.51,250.921,243.681,250.56
06/27/20061,250.551,253.371,238.941,239.2
06/28/20061,238.991,247.061,237.591,246
06/29/20061,245.941,272.881,245.941,272.87
06/30/20061,272.861,276.31,270.21,270.2
07/03/20061,270.061,280.381,270.061,280.19
07/05/20061,280.051,280.051,265.911,270.91
07/06/20061,270.581,278.321,270.581,274.08
07/07/20061,274.081,275.381,263.131,265.48
07/10/20061,265.461,274.061,264.461,267.34
07/11/20061,267.261,273.641,259.651,272.43
07/12/20061,272.391,273.311,257.291,258.6
07/13/20061,258.581,258.581,241.431,242.28
07/14/20061,242.291,242.71,228.451,236.2
07/17/20061,236.21,240.071,231.491,234.49
07/18/20061,234.481,239.861,224.541,236.86
07/19/20061,236.741,261.811,236.741,259.81
07/20/20061,259.811,262.561,249.131,249.13
07/21/20061,249.121,250.961,238.721,240.29
07/24/20061,240.251,262.51,240.251,260.91
07/25/20061,260.911,272.391,257.191,268.88
07/26/20061,268.871,273.891,261.941,268.4
07/27/20061,268.21,275.851,261.921,263.2
07/28/20061,263.151,280.421,263.151,278.55
07/31/20061,278.531,278.661,274.311,276.66
08/01/20061,278.531,278.661,265.711,270.92
08/02/20061,270.731,283.421,270.731,277.41
08/03/20061,278.221,283.961,271.251,280.27
08/04/20061,280.261,292.921,273.821,279.36
08/07/20061,279.311,279.311,2731,275.77
08/08/20061,275.671,282.751,268.371,271.48
08/09/20061,271.131,283.741,264.731,265.95
08/10/20061,265.721,272.551,261.31,271.81
08/11/20061,271.641,271.641,262.081,266.74
08/14/20061,266.671,278.91,266.671,268.21
08/15/20061,268.191,286.231,268.191,285.58
08/16/20061,285.271,296.211,285.271,295.43
08/17/20061,295.371,300.781,292.711,297.48
08/18/20061,297.481,302.31,293.571,302.3
08/21/20061,302.31,302.31,295.511,297.52
08/22/20061,297.521,302.491,294.441,298.82
08/23/20061,298.731,301.51,289.821,292.99
08/24/20061,292.971,297.231,291.41,296.06
08/25/20061,295.921,298.881,292.391,295.09
08/28/20061,295.091,305.021,293.971,301.78
08/29/20061,301.571,305.021,295.291,304.28
08/30/20061,303.71,306.741,302.151,305.37
08/31/20061,304.251,306.111,302.451,303.82
09/01/20061,303.81,312.031,303.81,311.01
09/05/20061,310.941,314.671,308.821,313.25
09/06/20061,313.041,313.041,299.281,300.26
09/07/20061,300.211,301.251,292.131,294.02
09/08/20061,294.021,300.141,294.021,298.92
09/11/20061,298.861,302.361,290.931,299.54
09/12/20061,299.531,314.281,299.531,313
09/13/20061,312.741,319.921,311.121,318.07
09/14/20061,3181,3181,313.251,316.28
09/15/20061,316.281,324.651,316.281,319.66
09/18/20061,319.851,324.871,318.161,321.18
09/19/20061,321.171,322.041,312.171,317.64
09/20/20061,318.281,328.531,318.281,325.18
09/21/20061,324.891,328.191,315.451,318.03
09/22/20061,318.031,318.031,310.941,314.78
09/25/20061,314.781,329.351,311.581,326.37
09/26/20061,326.351,336.61,325.31,336.35
09/27/20061,336.121,340.081,333.541,336.59
09/28/20061,336.561,340.281,333.751,338.88
09/29/20061,339.151,339.881,335.641,335.85
10/02/20061,335.821,338.541,330.281,331.32
10/03/20061,331.321,338.311,327.11,334.11
10/04/20061,333.811,350.21,331.481,350.2
10/05/20061,349.841,353.791,347.751,353.22
10/06/20061,353.221,353.221,344.211,349.59
10/09/20061,349.581,352.691,346.551,350.66
10/10/20061,350.621,354.231,348.61,353.42
10/11/20061,353.281,353.971,343.571,349.95
10/12/20061,349.941,363.761,349.941,362.83
10/13/20061,362.821,366.631,360.51,365.62
10/16/20061,365.611,370.21,364.481,369.06
10/17/20061,369.051,369.051,356.871,364.05
10/18/20061,363.931,372.871,360.951,365.8
10/19/20061,365.951,368.091,362.061,366.96
10/20/20061,366.941,368.661,362.11,368.6
10/23/20061,368.581,377.41,363.941,377.02
10/24/20061,377.021,377.781,372.421,377.38
10/25/20061,377.361,383.611,3761,382.22
10/26/20061,382.211,389.451,379.471,389.08
10/27/20061,388.891,388.891,375.851,377.34
10/30/20061,377.31,381.221,373.461,377.93
10/31/20061,377.931,381.211,372.191,377.94
11/01/20061,377.761,381.951,366.261,367.81
11/02/20061,367.441,368.391,362.211,367.34
11/03/20061,367.311,371.681,360.981,364.3
11/06/20061,364.271,381.41,364.271,379.78
11/07/20061,379.751,388.191,379.191,382.84
11/08/20061,382.51,388.611,379.331,385.72
11/09/20061,385.431,388.921,377.311,378.33
11/10/20061,378.331,381.041,375.61,380.9
11/13/20061,380.581,387.611,378.81,384.42
11/14/20061,384.361,394.491,379.071,393.22
11/15/20061,392.911,401.351,392.131,396.57
11/16/20061,396.531,403.761,396.531,399.76
11/17/20061,399.761,401.211,394.551,401.2
11/20/20061,401.171,404.371,397.851,400.5
11/21/20061,400.431,403.491,399.991,402.81
11/22/20061,402.691,407.891,402.261,406.09
11/24/20061,405.941,405.941,399.251,400.95
11/27/20061,400.951,400.951,381.441,381.96
11/28/20061,381.611,387.911,377.831,386.72
11/29/20061,386.111,401.141,386.111,399.48
11/30/20061,399.471,406.31,393.831,400.63
12/01/20061,400.631,402.461,385.931,396.71
12/04/20061,396.671,411.231,396.671,409.12
12/05/20061,409.11,415.271,408.781,414.76
12/06/20061,414.41,415.931,411.051,412.9
12/07/20061,412.861,418.271,406.81,407.29
12/08/20061,407.271,414.091,403.671,409.84
12/11/20061,409.811,415.61,408.561,413.04
12/12/20061,4131,413.781,404.751,411.56
12/13/20061,411.321,416.641,411.051,413.21
12/14/20061,413.161,427.231,413.161,425.49
12/15/20061,425.481,431.631,425.481,427.09
12/18/20061,427.081,431.811,420.651,422.48
12/19/20061,422.421,428.31,414.881,425.55
12/20/20061,425.511,429.051,423.511,423.53
12/21/20061,423.21,426.41,415.91,418.3
12/22/20061,418.11,418.821,410.281,410.76
12/26/20061,410.751,417.911,410.451,416.9
12/27/20061,416.631,427.721,416.631,426.84
12/28/20061,426.771,427.261,422.051,424.73
12/29/20061,424.711,4271,416.841,418.3