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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,222.027
CLOSE 1,220.0421

Low

LOW 741.02

High

HIGH 1,471.77
DATEOPENHIGHLOWCLOSE
01/02/20081,467.971,471.771,442.071,447.16
01/03/20081,447.551,456.81,443.731,447.16
01/04/20081,444.011,444.011,411.191,411.63
01/07/20081,414.071,423.871,403.451,416.18
01/08/20081,415.711,430.281,388.31,390.19
01/09/20081,390.251,409.191,378.71,409.13
01/10/20081,406.781,429.091,395.311,420.33
01/11/20081,419.911,419.911,394.831,401.02
01/14/20081,402.911,417.891,402.911,416.25
01/15/20081,411.881,411.881,380.61,380.95
01/16/20081,377.411,391.991,364.271,373.2
01/17/20081,374.791,377.721,330.671,333.25
01/18/20081,333.91,350.281,312.511,325.19
01/22/20081,312.941,322.091,274.291,310.5
01/23/20081,310.411,339.091,270.051,338.6
01/24/20081,340.131,355.151,334.311,352.07
01/25/20081,357.321,368.561,327.51,330.61
01/28/20081,330.71,353.971,322.261,353.96
01/29/20081,355.941,364.931,350.191,362.3
01/30/20081,362.221,385.861,352.951,355.81
01/31/20081,351.981,385.621,334.081,378.55
02/01/20081,378.61,396.021,375.931,395.42
02/04/20081,395.381,395.381,379.691,380.82
02/05/20081,380.281,380.281,336.641,336.64
02/06/20081,339.481,351.961,324.341,326.45
02/07/20081,324.011,347.161,316.751,336.91
02/08/20081,336.881,341.221,321.061,331.29
02/11/20081,331.921,341.41,320.321,339.13
02/12/20081,340.551,362.11,339.361,348.86
02/13/20081,353.121,369.231,350.781,367.21
02/14/20081,367.331,368.161,347.311,348.86
02/15/20081,347.521,3501,338.131,349.99
02/19/20081,355.861,367.281,345.051,348.78
02/20/20081,348.391,363.711,336.551,360.03
02/21/20081,362.211,367.941,339.341,342.53
02/22/20081,344.221,354.31,327.041,353.11
02/25/20081,352.751,374.361,346.031,371.8
02/26/20081,371.761,387.341,363.291,381.29
02/27/20081,378.951,388.341,3721,380.02
02/28/20081,378.161,378.161,363.161,367.68
02/29/20081,364.071,364.071,325.421,330.63
03/03/20081,330.451,335.131,320.041,331.34
03/04/20081,329.581,331.031,307.391,326.75
03/05/20081,327.691,344.191,320.221,333.7
03/06/20081,332.21,332.21,303.421,304.34
03/07/20081,301.531,313.241,282.431,293.37
03/10/20081,293.161,295.011,272.661,273.37
03/11/20081,274.41,320.651,274.41,320.65
03/12/20081,321.131,333.261,307.861,308.77
03/13/20081,305.261,321.681,282.111,315.48
03/14/20081,316.051,321.471,274.861,288.14
03/17/20081,283.211,287.51,256.981,276.6
03/18/20081,277.161,330.741,277.161,330.74
03/19/20081,330.971,341.511,298.421,298.42
03/20/20081,299.671,330.671,295.221,329.51
03/24/20081,330.291,359.681,330.291,349.88
03/25/20081,349.071,357.471,341.211,352.99
03/26/20081,352.451,352.451,336.411,341.13
03/27/20081,340.341,345.621,325.661,325.76
03/28/20081,327.021,334.871,312.951,315.22
03/31/20081,315.921,328.521,312.811,322.7
04/01/20081,326.411,370.181,326.411,370.18
04/02/20081,369.961,377.951,361.551,367.53
04/03/20081,365.691,375.661,358.681,369.31
04/04/20081,369.851,380.911,362.831,370.4
04/07/20081,373.691,386.741,369.021,372.54
04/08/20081,370.161,370.161,360.621,365.54
04/09/20081,365.51,368.391,349.971,354.49
04/10/20081,355.371,367.241,350.111,360.55
04/11/20081,357.981,357.981,331.211,332.83
04/14/20081,332.21,335.641,326.161,328.32
04/15/20081,331.721,337.721,324.351,334.43
04/16/20081,337.021,365.491,337.021,364.71
04/17/20081,363.371,368.61,357.251,365.56
04/18/20081,3691,395.91,3691,390.33
04/21/20081,387.721,390.231,379.251,388.17
04/22/20081,386.431,386.431,369.841,375.94
04/23/20081,378.41,387.871,372.241,379.93
04/24/20081,380.521,397.721,371.091,388.82
04/25/20081,387.881,399.111,379.981,397.84
04/28/20081,397.961,402.91,394.41,396.37
04/29/20081,395.611,3971,386.71,390.94
04/30/20081,391.221,404.571,384.251,385.59
05/01/20081,385.971,410.071,383.071,409.34
05/02/20081,409.161,422.721,406.251,413.9
05/05/20081,415.341,415.341,404.371,407.49
05/06/20081,405.61,421.571,397.11,418.26
05/07/20081,417.491,419.541,391.161,392.57
05/08/20081,394.291,402.351,389.391,397.68
05/09/20081,394.91,394.91,384.111,388.28
05/12/20081,389.41,404.061,386.21,403.58
05/13/20081,404.41,406.31,396.261,403.04
05/14/20081,405.651,420.191,405.651,408.66
05/15/20081,408.361,424.41,406.871,423.57
05/16/20081,423.891,425.821,414.351,425.35
05/19/20081,425.281,440.241,421.631,426.63
05/20/20081,424.491,424.491,409.091,413.4
05/21/20081,414.061,419.121,388.811,390.71
05/22/20081,390.831,399.071,390.231,394.35
05/23/20081,392.21,392.21,373.721,375.93
05/27/20081,375.971,387.41,373.071,385.35
05/28/20081,386.541,391.251,378.161,390.84
05/29/20081,390.51,406.321,388.591,398.26
05/30/20081,398.361,404.461,398.081,400.38
06/02/20081,399.621,399.621,377.791,385.67
06/03/20081,386.421,393.121,370.121,377.65
06/04/20081,376.261,388.181,371.741,377.2
06/05/20081,377.481,404.051,377.481,404.05
06/06/20081,400.061,400.061,359.91,360.68
06/09/20081,360.831,370.631,350.621,361.76
06/10/20081,358.981,366.841,351.561,358.44
06/11/20081,357.091,357.091,335.471,335.49
06/12/20081,335.781,353.031,331.291,339.87
06/13/20081,341.811,360.031,341.711,360.03
06/16/20081,358.851,364.71,352.071,360.14
06/17/20081,360.711,366.591,350.541,350.93
06/18/20081,349.591,349.591,333.41,337.81
06/19/20081,336.891,347.661,330.51,342.83
06/20/20081,341.021,341.021,314.461,317.93
06/23/20081,319.771,323.781,315.311,318
06/24/20081,317.231,326.021,304.421,314.29
06/25/20081,314.541,335.631,314.541,321.97
06/26/20081,316.291,316.291,283.151,283.15
06/27/20081,283.61,289.451,2721,278.38
06/30/20081,278.061,290.311,274.861,280
07/01/20081,276.691,285.311,260.681,284.91
07/02/20081,285.821,292.171,261.511,261.52
07/03/20081,262.961,271.481,252.011,262.9
07/07/20081,262.91,273.951,240.681,252.31
07/08/20081,251.841,274.171,242.841,273.7
07/09/20081,273.381,277.361,244.571,244.69
07/10/20081,245.251,257.651,236.761,253.39
07/11/20081,248.661,257.271,225.351,239.49
07/14/20081,241.611,253.51,225.011,228.3
07/15/20081,226.831,234.351,200.441,214.91
07/16/20081,214.651,245.521,211.391,245.36
07/17/20081,246.311,262.311,241.491,260.32
07/18/20081,258.221,262.231,251.811,260.68
07/21/20081,261.821,267.741,255.71,260
07/22/20081,257.081,277.421,248.831,277
07/23/20081,278.871,291.171,276.061,282.19
07/24/20081,283.221,283.221,251.481,252.54
07/25/20081,253.511,263.231,251.751,257.76
07/28/20081,257.761,260.091,234.371,234.37
07/29/20081,236.381,263.21,236.381,263.2
07/30/20081,264.521,284.331,264.521,284.26
07/31/20081,281.371,284.931,265.971,267.38
08/01/20081,269.421,270.521,254.541,260.31
08/04/20081,253.271,260.491,247.451,249.01
08/05/20081,254.871,284.881,254.671,284.88
08/06/20081,283.991,291.671,2761,289.19
08/07/20081,286.511,286.511,264.291,266.07
08/08/20081,266.291,297.851,262.111,296.32
08/11/20081,294.421,313.151,291.411,305.32
08/12/20081,304.791,304.791,285.641,289.59
08/13/20081,288.641,294.031,274.861,285.83
08/14/20081,282.111,300.111,276.841,292.93
08/15/20081,293.851,302.051,290.741,298.2
08/18/20081,298.141,300.221,274.511,278.6
08/19/20081,276.651,276.651,263.111,266.69
08/20/20081,267.341,276.011,261.161,274.54
08/21/20081,271.071,281.41,265.221,277.72
08/22/20081,277.591,293.091,277.591,292.2
08/25/20081,290.471,290.471,264.871,266.84
08/26/20081,267.031,275.651,263.211,271.51
08/27/20081,271.291,285.051,270.031,281.66
08/28/20081,283.791,300.681,283.791,300.68
08/29/20081,296.491,297.591,282.741,282.83
09/02/20081,287.831,303.041,272.21,277.58
09/03/20081,276.611,280.61,265.591,274.98
09/04/20081,271.81,271.81,232.831,236.83
09/05/20081,233.211,244.941,217.231,242.31
09/08/20081,249.51,274.421,247.121,267.79
09/09/20081,267.981,268.661,224.511,224.51
09/10/20081,227.51,243.91,221.61,232.04
09/11/20081,229.041,249.981,211.541,249.05
09/12/20081,245.881,255.091,233.811,251.7
09/15/20081,250.921,250.921,192.71,192.7
09/16/20081,188.311,214.841,169.281,213.6
09/17/20081,210.341,210.341,155.881,156.39
09/18/20081,157.081,211.141,133.51,206.51
09/19/20081,213.111,265.121,213.111,255.08
09/22/20081,255.371,255.371,205.611,207.09
09/23/20081,207.611,221.151,187.061,188.22
09/24/20081,188.791,197.411,179.791,185.87
09/25/20081,187.871,220.031,187.871,209.18
09/26/20081,204.471,215.771,187.541,213.27
09/29/20081,209.071,209.071,106.421,106.42
09/30/20081,113.781,168.031,113.781,166.36
10/01/20081,164.171,167.031,140.771,161.06
10/02/20081,160.641,160.641,111.431,114.28
10/03/20081,115.161,153.821,098.141,099.23
10/06/20081,097.561,097.561,007.971,056.89
10/07/20081,057.61,072.91996.23996.23
10/08/2008988.911,021.06970.97984.94
10/09/2008988.421,005.25909.19909.92
10/10/2008902.31936.36839.8899.22
10/13/2008912.751,006.93912.751,003.35
10/14/20081,009.971,044.31972.07998.01
10/15/2008994.6994.6903.99907.84
10/16/2008909.53947.71865.83946.43
10/17/2008942.29984.64918.74940.55
10/20/2008943.51985.4943.51985.4
10/21/2008980.4985.44952.47955.05
10/22/2008951.67951.67875.81896.78
10/23/2008899.08922.83858.44908.11
10/24/2008895.22896.3852.85876.77
10/27/2008874.28893.78846.75848.92
10/28/2008848.92940.51845.27940.51
10/29/2008939.51969.97922.26930.09
10/30/2008939.38963.23928.5954.09
10/31/2008953.11984.38944.59968.75
11/03/2008968.67975.57958.82966.3
11/04/2008971.311,007.51971.311,005.75
11/05/20081,001.841,001.84949.86952.77
11/06/2008952.4952.4899.73904.88
11/07/2008907.44931.46906.9930.99
11/10/2008936.75951.95907.47919.21
11/11/2008917.15917.15884.9898.95
11/12/2008893.39893.39850.48852.3
11/13/2008853.13913.01818.69911.29
11/14/2008904.36916.88869.88873.29
11/17/2008873.23882.29848.98850.75
11/18/2008852.34865.9826.84859.12
11/19/2008859.03864.57806.18806.58
11/20/2008805.87820.52747.78752.44
11/21/2008755.84801.2741.02800.03
11/24/2008801.2865.6801.2851.81
11/25/2008853.4868.94834.99857.39
11/26/2008852.9887.68841.37887.68
11/28/2008886.89896.25881.21896.24
12/01/2008888.61888.61815.69816.21
12/02/2008817.94850.54817.94848.81
12/03/2008843.6873.12827.6870.74
12/04/2008869.75875.6833.6845.22
12/05/2008844.43879.42818.41876.07
12/08/2008882.71918.57882.71909.7
12/09/2008906.48916.26885.38888.67
12/10/2008892.17908.27885.45899.24
12/11/2008898.35904.63868.73873.59
12/12/2008871.79883.24851.35879.73
12/15/2008881.07884.63857.72868.57
12/16/2008871.53914.66871.53913.18
12/17/2008908.16918.85895.94904.42
12/18/2008905.98911.02877.44885.28
12/19/2008886.96905.47883.02887.88
12/22/2008887.2887.37857.09871.63
12/23/2008874.31880.44860.1863.16
12/24/2008863.87869.79861.44868.15
12/26/2008869.51873.74866.52872.8
12/29/2008872.37873.7857.07869.42
12/30/2008870.58891.12870.58890.64
12/31/2008890.59910.32889.67903.25