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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,476.9584
CLOSE 1,477.1843

Low

LOW 1,363.98

High

HIGH 1,576.09
DATEOPENHIGHLOWCLOSE
01/03/20071,418.031,429.421,407.861,416.6
01/04/20071,416.61,421.841,408.431,418.34
01/05/20071,418.341,418.341,405.751,409.71
01/08/20071,409.261,414.981,403.971,412.84
01/09/20071,412.841,415.611,405.421,412.11
01/10/20071,408.71,415.991,405.321,414.85
01/11/20071,414.841,427.121,414.841,423.82
01/12/20071,423.821,431.231,422.581,430.73
01/16/20071,430.731,433.931,428.621,431.9
01/17/20071,431.771,435.271,428.571,430.62
01/18/20071,430.591,432.961,424.211,426.37
01/19/20071,426.351,431.571,425.191,430.5
01/22/20071,430.471,431.391,420.41,422.95
01/23/20071,422.951,431.331,421.661,427.99
01/24/20071,427.961,440.141,427.961,440.13
01/25/20071,440.121,440.691,422.341,423.9
01/26/20071,423.91,427.271,416.961,422.18
01/29/20071,422.031,426.941,418.461,420.62
01/30/20071,420.611,428.821,420.611,428.82
01/31/20071,428.651,441.611,424.781,438.24
02/01/20071,437.91,446.641,437.91,445.94
02/02/20071,445.941,449.331,444.491,448.39
02/05/20071,448.331,449.381,443.851,446.99
02/06/20071,446.981,450.191,443.41,448
02/07/20071,447.411,452.991,446.441,450.02
02/08/20071,449.991,450.451,442.811,448.31
02/09/20071,448.251,452.451,433.441,438.06
02/12/20071,4381,439.111,431.441,433.37
02/13/20071,433.221,444.411,433.221,444.26
02/14/20071,443.911,457.651,443.911,455.3
02/15/20071,455.151,457.971,453.191,456.81
02/16/20071,456.771,456.771,451.571,455.54
02/20/20071,455.531,460.531,449.21,459.68
02/21/20071,459.61,459.61,452.021,457.63
02/22/20071,457.291,461.571,450.511,456.38
02/23/20071,456.221,456.221,448.361,451.19
02/26/20071,451.041,456.951,445.481,449.37
02/27/20071,449.251,449.251,389.421,399.04
02/28/20071,398.641,415.891,396.651,406.82
03/01/20071,406.81,409.461,380.871,403.17
03/02/20071,403.161,403.41,386.871,387.17
03/05/20071,387.111,391.861,373.971,374.12
03/06/20071,374.061,397.91,374.061,395.41
03/07/20071,395.021,401.161,390.641,391.97
03/08/20071,391.881,407.931,391.881,401.89
03/09/20071,401.891,410.151,397.31,402.84
03/12/20071,402.81,409.341,398.41,406.6
03/13/20071,406.231,406.231,377.711,377.95
03/14/20071,377.861,388.091,363.981,387.17
03/15/20071,387.111,395.731,385.161,392.28
03/16/20071,392.281,397.511,383.631,386.95
03/19/20071,386.951,403.21,386.951,402.06
03/20/20071,402.041,411.531,400.71,410.94
03/21/20071,410.921,437.771,409.751,435.04
03/22/20071,435.041,437.661,429.881,434.54
03/23/20071,434.541,438.891,433.211,436.11
03/26/20071,436.111,437.651,423.281,437.5
03/27/20071,437.491,437.491,425.541,428.61
03/28/20071,428.351,428.351,414.071,417.23
03/29/20071,417.171,426.241,413.271,422.53
03/30/20071,422.521,429.221,408.91,420.86
04/02/20071,420.831,425.491,416.371,424.55
04/03/20071,424.271,440.571,424.271,437.77
04/04/20071,437.751,440.161,435.081,439.37
04/05/20071,438.941,444.881,436.671,443.76
04/09/20071,443.771,448.11,443.281,444.61
04/10/20071,444.581,448.731,443.991,448.39
04/11/20071,448.231,448.391,436.151,438.87
04/12/20071,438.871,448.021,433.911,447.8
04/13/20071,447.81,453.111,444.151,452.85
04/16/20071,452.841,468.621,452.841,468.33
04/17/20071,468.471,474.351,467.151,471.48
04/18/20071,471.471,476.571,466.411,472.5
04/19/20071,472.481,474.231,464.471,470.73
04/20/20071,470.691,484.741,470.691,484.35
04/23/20071,484.331,487.321,480.191,480.93
04/24/20071,480.931,483.821,473.741,480.41
04/25/20071,480.281,496.591,480.281,495.42
04/26/20071,495.271,498.021,491.171,494.25
04/27/20071,494.211,497.321,488.671,494.07
04/30/20071,494.071,497.161,482.291,482.37
05/01/20071,482.371,487.271,476.71,486.3
05/02/20071,486.131,499.11,486.131,495.92
05/03/20071,495.561,503.341,495.561,502.39
05/04/20071,502.351,510.341,501.81,505.62
05/07/20071,505.571,5111,505.541,509.48
05/08/20071,509.361,509.361,500.661,507.72
05/09/20071,507.321,513.81,503.771,512.58
05/10/20071,512.331,512.331,491.421,491.47
05/11/20071,491.471,506.241,491.471,505.85
05/14/20071,505.761,510.91,498.341,503.15
05/15/20071,503.111,514.831,500.431,501.19
05/16/20071,500.751,514.151,500.751,514.14
05/17/20071,514.011,517.141,509.291,512.75
05/18/20071,512.741,522.751,512.741,522.75
05/21/20071,522.751,529.871,522.711,525.1
05/22/20071,525.11,529.241,522.051,524.12
05/23/20071,524.091,532.431,521.91,522.28
05/24/20071,522.11,529.311,505.181,507.51
05/25/20071,507.51,517.411,507.51,515.73
05/29/20071,515.551,521.81,512.021,518.11
05/30/20071,517.61,530.231,510.061,530.23
05/31/20071,530.191,535.561,528.261,530.62
06/01/20071,530.621,540.561,530.621,536.34
06/04/20071,536.281,540.531,532.311,539.18
06/05/20071,539.121,539.121,525.621,530.95
06/06/20071,530.571,530.571,514.131,517.38
06/07/20071,517.361,517.361,490.371,490.72
06/08/20071,490.711,507.761,487.411,507.67
06/11/20071,507.641,515.531,503.351,509.12
06/12/20071,509.121,511.331,492.971,493
06/13/20071,492.651,515.71,492.651,515.67
06/14/20071,515.581,526.451,515.581,522.97
06/15/20071,522.971,538.711,522.971,532.91
06/18/20071,532.91,535.441,529.311,531.05
06/19/20071,531.021,535.851,525.671,533.7
06/20/20071,533.681,537.321,512.361,512.84
06/21/20071,512.51,522.91,504.751,522.19
06/22/20071,522.191,522.191,500.741,502.56
06/25/20071,502.561,514.291,492.681,497.74
06/26/20071,497.681,506.121,490.541,492.89
06/27/20071,492.621,506.81,484.181,506.34
06/28/20071,506.321,514.841,503.411,505.71
06/29/20071,505.71,517.531,493.611,503.35
07/02/20071,504.661,519.451,504.661,519.43
07/03/20071,519.121,526.011,519.121,524.87
07/05/20071,524.861,526.571,517.721,525.4
07/06/20071,524.961,532.41,520.471,530.44
07/09/20071,530.431,534.261,527.451,531.85
07/10/20071,531.851,531.851,510.011,510.12
07/11/20071,509.931,519.341,506.11,518.76
07/12/20071,518.741,547.921,518.741,547.7
07/13/20071,547.681,555.11,544.851,552.5
07/16/20071,552.51,555.91,546.691,549.52
07/17/20071,549.521,555.321,547.741,549.37
07/18/20071,549.21,549.21,533.671,546.17
07/19/20071,546.131,555.21,546.131,553.08
07/20/20071,553.191,553.191,529.21,534.1
07/23/20071,534.061,547.231,534.061,541.57
07/24/20071,541.571,541.571,508.621,511.04
07/25/20071,511.031,524.311,503.731,518.09
07/26/20071,518.091,518.091,465.31,482.66
07/27/20071,482.441,488.531,458.951,458.95
07/30/20071,458.931,477.881,454.321,473.91
07/31/20071,473.91,488.31,454.251,455.27
08/01/20071,455.181,468.381,439.591,465.81
08/02/20071,465.461,476.431,460.581,472.2
08/03/20071,472.181,473.231,432.81,433.06
08/06/20071,433.041,467.671,427.391,467.67
08/07/20071,467.621,488.31,455.81,476.71
08/08/20071,476.221,503.891,476.221,497.49
08/09/20071,497.211,497.211,453.091,453.09
08/10/20071,453.091,462.021,429.741,453.64
08/13/20071,453.421,466.291,451.541,452.92
08/14/20071,452.871,456.741,426.21,426.54
08/15/20071,426.151,440.781,404.361,406.7
08/16/20071,406.641,415.971,370.61,411.27
08/17/20071,411.261,450.331,411.261,445.94
08/20/20071,445.941,451.751,430.541,445.55
08/21/20071,445.551,455.321,439.761,447.12
08/22/20071,447.031,464.861,447.031,464.07
08/23/20071,464.051,472.061,453.881,462.5
08/24/20071,462.341,479.41,460.541,479.37
08/27/20071,479.361,479.361,465.981,466.79
08/28/20071,466.721,466.721,432.011,432.36
08/29/20071,432.011,463.761,432.011,463.76
08/30/20071,463.671,468.431,451.251,457.64
08/31/20071,457.611,481.471,457.611,473.99
09/04/20071,473.961,496.41,472.151,489.42
09/05/20071,488.761,488.761,466.341,472.29
09/06/20071,472.031,481.491,467.411,478.55
09/07/20071,478.551,478.551,449.071,453.55
09/10/20071,453.51,462.251,439.291,451.7
09/11/20071,451.691,472.481,451.691,471.49
09/12/20071,471.11,479.51,465.751,471.56
09/13/20071,471.471,489.581,471.471,483.95
09/14/20071,483.951,485.991,473.181,484.25
09/17/20071,484.241,484.241,471.821,476.65
09/18/20071,476.631,519.891,476.631,519.78
09/19/20071,519.751,538.741,519.751,529.03
09/20/20071,528.691,529.141,516.421,518.75
09/21/20071,518.751,530.891,518.751,525.75
09/24/20071,525.751,530.181,516.151,517.73
09/25/20071,516.341,518.271,507.131,517.21
09/26/20071,518.621,529.391,518.621,525.42
09/27/20071,527.321,532.461,525.811,531.38
09/28/20071,531.241,533.741,521.991,526.75
10/01/20071,527.291,549.021,527.251,547.04
10/02/20071,546.961,548.011,540.371,546.63
10/03/20071,545.81,545.841,536.341,539.59
10/04/20071,539.911,544.021,537.631,542.84
10/05/20071,543.841,561.911,543.841,557.59
10/08/20071,556.511,556.511,5491,552.58
10/09/20071,553.181,565.261,551.821,565.15
10/10/20071,564.981,565.421,555.461,562.47
10/11/20071,564.721,576.091,546.721,554.41
10/12/20071,555.411,563.031,554.091,561.8
10/15/20071,562.251,564.741,540.811,548.71
10/16/20071,547.811,547.811,536.291,538.53
10/17/20071,544.441,550.661,526.011,541.24
10/18/20071,539.291,542.791,531.761,540.08
10/19/20071,5401,5401,500.261,500.63
10/22/20071,497.791,508.061,490.41,506.33
10/23/20071,509.31,520.011,503.611,519.59
10/24/20071,516.611,517.231,489.561,515.88
10/25/20071,516.151,523.241,500.461,514.4
10/26/20071,522.171,535.531,520.181,535.28
10/29/20071,536.921,544.671,536.431,540.98
10/30/20071,539.421,539.421,529.551,531.02
10/31/20071,532.151,552.761,529.41,549.38
11/01/20071,545.791,545.791,506.661,508.44
11/02/20071,511.071,513.151,492.531,509.65
11/05/20071,505.611,510.841,489.951,502.17
11/06/20071,505.331,520.771,499.071,520.27
11/07/20071,515.461,515.461,475.041,475.62
11/08/20071,475.271,482.51,450.311,474.77
11/09/20071,467.591,474.091,448.511,453.7
11/12/20071,453.661,464.941,438.531,439.18
11/13/20071,441.351,481.371,441.351,481.05
11/14/20071,483.41,492.141,466.471,470.58
11/15/20071,468.041,472.671,443.491,451.15
11/16/20071,453.091,462.181,443.991,458.74
11/19/20071,456.71,456.71,430.421,433.27
11/20/20071,434.511,452.641,419.281,439.7
11/21/20071,434.711,436.41,415.641,416.77
11/23/20071,417.621,440.861,417.621,440.7
11/26/20071,440.741,446.091,406.11,407.22
11/27/20071,409.591,429.491,407.431,428.23
11/28/20071,432.951,471.621,432.951,469.02
11/29/20071,467.411,473.811,458.361,469.72
11/30/20071,471.831,488.941,470.891,481.14
12/03/20071,479.631,481.161,470.081,472.42
12/04/20071,471.341,471.341,460.661,462.79
12/05/20071,465.221,486.091,465.221,485.01
12/06/20071,484.591,508.021,482.191,507.34
12/07/20071,508.61,510.631,502.661,504.66
12/10/20071,505.111,518.271,504.961,515.96
12/11/20071,516.681,523.571,475.991,477.65
12/12/20071,487.581,511.961,468.231,486.59
12/13/20071,483.271,489.41,469.211,488.41
12/14/20071,486.191,486.671,467.781,467.95
12/17/20071,465.051,465.051,445.431,445.9
12/18/20071,445.921,460.161,435.651,454.98
12/19/20071,454.71,464.421,445.311,453
12/20/20071,456.421,461.531,447.221,460.12
12/21/20071,463.191,485.41,463.191,484.46
12/24/20071,484.551,497.631,484.551,496.45
12/26/20071,495.121,498.851,488.21,497.66
12/27/20071,495.051,495.051,475.861,476.27
12/28/20071,479.831,488.011,471.71,478.49
12/31/20071,475.251,475.831,465.131,468.36