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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 947.0221
CLOSE 948.0464

Low

LOW 666.79

High

HIGH 1,130.38
DATEOPENHIGHLOWCLOSE
01/02/2009902.99934.73899.35931.8
01/05/2009929.17936.63919.53927.45
01/06/2009931.17943.85927.28934.7
01/07/2009927.45927.45902.37906.65
01/08/2009905.73910896.81909.73
01/09/2009909.91911.93888.31890.35
01/12/2009890.4890.4864.32870.26
01/13/2009869.79877.02862.02871.79
01/14/2009867.28867.28836.93842.62
01/15/2009841.99851.59817.04843.74
01/16/2009844.45858.13830.66850.12
01/20/2009849.64849.64804.47805.22
01/21/2009806.77841.72804.3840.24
01/22/2009839.74839.74811.29827.5
01/23/2009822.16838.61806.07831.95
01/26/2009832.5852.53827.69836.57
01/27/2009837.3850.45835.4845.71
01/28/2009845.73877.86845.73874.09
01/29/2009868.89868.89844.15845.14
01/30/2009845.69851.66821.67825.88
02/02/2009823.09830.78812.87825.44
02/03/2009825.69842.6821.98838.51
02/04/2009837.77851.85829.18832.23
02/05/2009831.75850.55819.91845.85
02/06/2009846.09870.75845.42868.6
02/09/2009868.24875.01861.65869.89
02/10/2009866.87868.05822.99827.16
02/11/2009827.41838.22822.3833.74
02/12/2009829.91835.48808.06835.19
02/13/2009833.95839.43825.21826.84
02/17/2009818.61818.61789.17789.17
02/18/2009791.06796.17780.43788.42
02/19/2009787.91797.58777.03778.94
02/20/2009775.87778.69754.25770.05
02/23/2009773.25777.85742.37743.33
02/24/2009744.69775.49744.69773.14
02/25/2009770.64780.12752.89764.9
02/26/2009765.76779.42751.75752.83
02/27/2009749.93751.27734.52735.09
03/02/2009729.57729.57699.7700.82
03/03/2009704.44711.67692.3696.33
03/04/2009698.6724.12698.6712.87
03/05/2009708.27708.27677.93682.55
03/06/2009684.04699.09666.79683.38
03/09/2009680.76695.27672.88676.53
03/10/2009679.28719.6679.28719.6
03/11/2009719.59731.92713.85721.36
03/12/2009720.89752.63714.76750.74
03/13/2009751.97758.29742.46756.55
03/16/2009758.84774.53753.37753.89
03/17/2009753.88778.12749.93778.12
03/18/2009776.01803.04765.64794.35
03/19/2009797.92803.24781.82784.04
03/20/2009784.58788.91766.2768.54
03/23/2009772.31823.37772.31822.92
03/24/2009820.6823.65805.48806.12
03/25/2009806.81826.78791.37813.88
03/26/2009814.06832.98814.06832.86
03/27/2009828.68828.68813.43815.94
03/30/2009809.07809.07779.81787.53
03/31/2009790.88810.48790.88797.87
04/01/2009793.59813.62783.32811.08
04/02/2009814.53845.61814.53834.38
04/03/2009835.13842.5826.7842.5
04/06/2009839.75839.75822.79835.48
04/07/2009834.12834.12814.53815.55
04/08/2009816.76828.42814.84825.16
04/09/2009829.29856.91829.29856.56
04/13/2009855.33864.31845.35858.73
04/14/2009856.88856.88840.25841.5
04/15/2009839.44852.93835.58852.06
04/16/2009854.54870.35847.04865.3
04/17/2009865.18875.63860.87869.6
04/20/2009868.27868.27832.39832.39
04/21/2009831.25850.09826.83850.08
04/22/2009847.26861.78840.57843.55
04/23/2009844.62852.87835.45851.92
04/24/2009853.91871.8853.91866.23
04/27/2009862.82868.83854.65857.51
04/28/2009854.48864.48847.12855.16
04/29/2009856.85882.06856.85873.64
04/30/2009876.59888.7868.51872.81
05/01/2009872.74880.48866.1877.52
05/04/2009879.21907.85879.21907.24
05/05/2009906.1907.7897.34903.8
05/06/2009903.95920.28903.95919.53
05/07/2009919.58929.58901.36907.39
05/08/2009909.03930.17909.03929.23
05/11/2009922.99922.99908.68909.24
05/12/2009910.52915.57896.46908.35
05/13/2009905.4905.4882.8883.92
05/14/2009884.24898.36882.52893.07
05/15/2009892.76896.97878.94882.88
05/18/2009886.07910886.07909.71
05/19/2009909.67916.39905.22908.13
05/20/2009908.62924.6901.37903.47
05/21/2009900.42900.42879.61888.33
05/22/2009888.68896.65883.75887
05/26/2009887911.76881.46910.33
05/27/2009909.95913.84891.87893.06
05/28/2009892.96909.45887.6906.83
05/29/2009907.02920.02903.56919.14
06/01/2009923.26947.77923.26942.87
06/02/2009942.87949.38938.46944.74
06/03/2009942.51942.51923.85931.76
06/04/2009932.49942.47929.32942.46
06/05/2009945.67951.69934.13940.09
06/08/2009938.12946.33926.44939.14
06/09/2009940.35946.92936.15942.43
06/10/2009942.73949.77927.97939.15
06/11/2009939.04956.23939.04944.89
06/12/2009943.44946.3935.66946.21
06/15/2009942.45942.45919.65923.72
06/16/2009925.6928911.6911.97
06/17/2009911.89918.44903.78910.71
06/18/2009910.86921.93907.94918.37
06/19/2009919.96927.09915.8921.23
06/22/2009918.13918.13893.04893.04
06/23/2009893.46898.69888.86895.1
06/24/2009896.31910.85896.31900.94
06/25/2009899.45921.42896.27920.26
06/26/2009918.84922913.03918.9
06/29/2009919.86927.99916.18927.23
06/30/2009927.15930.01912.86919.32
07/01/2009920.82931.92920.82923.33
07/02/2009921.24921.24896.42896.42
07/06/2009894.27898.72886.36898.72
07/07/2009898.6898.6879.93881.03
07/08/2009881.9886.8869.32879.56
07/09/2009881.28887.86878.45882.68
07/10/2009880.03883.57872.81879.13
07/13/2009879.57901.05875.32901.05
07/14/2009900.77905.84896.5905.84
07/15/2009910.15933.95910.15932.68
07/16/2009930.17943.96927.45940.74
07/17/2009940.56941.89934.65940.38
07/20/2009942.07951.62940.99951.13
07/21/2009951.97956.53943.22954.58
07/22/2009953.4959.83947.75954.07
07/23/2009954.07979.42953.27976.29
07/24/2009972.16979.79965.95979.26
07/27/2009978.63982.49972.29982.18
07/28/2009981.48982.35969.35979.62
07/29/2009977.66977.76968.65975.15
07/30/2009976.01996.68976.01986.75
07/31/2009986.8993.18982.85987.48
08/03/2009990.221,003.61990.221,002.63
08/04/20091,001.411,007.12996.681,005.65
08/05/20091,005.411,006.64994.311,002.72
08/06/20091,004.061,008992.49997.08
08/07/2009999.831,018999.831,010.48
08/10/20091,008.891,010.121,000.991,007.1
08/11/20091,005.771,005.77992.4994.35
08/12/20099941,012.78993.361,005.81
08/13/20091,005.861,013.141,000.821,012.73
08/14/20091,012.231,012.6994.61,004.09
08/17/2009998.18998.18978.51979.73
08/18/2009980.62991.2980.62989.67
08/19/2009986.88999.61980.62996.46
08/20/2009996.411,008.92996.391,007.37
08/21/20091,009.061,027.591,009.061,026.13
08/24/20091,026.591,035.821,022.481,025.57
08/25/20091,026.631,037.751,026.211,028
08/26/20091,027.351,032.471,021.571,028.12
08/27/20091,027.811,033.331,016.21,030.98
08/28/20091,031.621,039.471,023.131,028.93
08/31/20091,025.211,025.211,014.621,020.62
09/01/20091,019.521,028.45996.28998.04
09/02/2009996.071,000.34991.97994.75
09/03/2009996.121,003.43992.251,003.24
09/04/20091,003.841,016.481,001.651,016.4
09/08/20091,018.671,026.071,018.671,025.39
09/09/20091,025.361,036.341,023.971,033.37
09/10/20091,032.991,044.141,028.041,044.14
09/11/20091,043.921,048.181,038.41,042.73
09/14/20091,040.151,049.741,0351,049.34
09/15/20091,049.031,056.041,043.421,052.63
09/16/20091,053.991,068.761,052.871,068.76
09/17/20091,067.871,074.771,061.21,065.49
09/18/20091,066.61,071.521,064.271,068.3
09/21/20091,067.141,067.281,057.461,064.66
09/22/20091,066.351,073.811,066.351,071.66
09/23/20091,072.691,080.151,060.391,060.87
09/24/20091,062.561,066.291,045.851,050.78
09/25/20091,049.481,053.471,041.171,044.38
09/28/20091,045.381,065.131,045.381,062.98
09/29/20091,063.691,069.621,057.831,060.61
09/30/20091,061.021,063.41,046.471,057.08
10/01/20091,054.911,054.911,029.451,029.85
10/02/20091,029.711,030.61,019.951,025.21
10/05/20091,026.871,042.581,025.921,040.46
10/06/20091,042.021,060.551,042.021,054.72
10/07/20091,053.651,058.021,050.11,057.58
10/08/20091,060.031,070.671,060.031,065.48
10/09/20091,065.281,071.511,0631,071.49
10/12/20091,071.631,079.461,071.631,076.19
10/13/20091,074.961,075.31,066.711,073.19
10/14/20091,078.681,093.171,078.681,092.02
10/15/20091,090.361,096.561,086.411,096.56
10/16/20091,094.671,094.671,081.531,087.68
10/19/20091,088.221,100.171,086.481,097.91
10/20/20091,098.641,098.641,086.161,091.06
10/21/20091,090.361,101.361,080.771,081.4
10/22/20091,080.961,095.211,074.311,092.91
10/23/20091,095.621,095.831,075.491,079.6
10/26/20091,080.361,091.751,065.231,066.95
10/27/20091,067.541,072.481,060.621,063.41
10/28/20091,061.511,063.261,042.191,042.63
10/29/20091,043.691,066.831,043.691,066.11
10/30/20091,065.411,065.411,033.381,036.19
11/02/20091,036.181,052.181,029.381,042.88
11/03/20091,040.921,046.361,033.941,045.41
11/04/20091,047.141,0611,045.151,046.5
11/05/20091,047.31,066.651,047.31,066.63
11/06/20091,064.951,071.481,059.321,069.3
11/09/20091,072.311,093.191,072.311,093.08
11/10/20091,091.861,096.421,087.41,093.01
11/11/20091,096.041,105.371,093.811,098.51
11/12/20091,098.311,101.971,084.91,087.24
11/13/20091,087.591,097.791,085.331,093.48
11/16/20091,094.131,113.691,094.131,109.3
11/17/20091,109.221,110.521,102.191,110.32
11/18/20091,109.441,111.11,102.71,109.8
11/19/20091,106.441,106.441,088.41,094.9
11/20/20091,094.661,094.661,086.811,091.38
11/23/20091,094.861,112.381,094.861,106.24
11/24/20091,105.831,107.561,097.631,105.65
11/25/20091,106.491,111.181,104.751,110.63
11/27/20091,105.471,105.471,083.741,091.49
11/30/20091,091.071,097.241,086.251,095.63
12/01/20091,098.891,112.281,098.891,108.86
12/02/20091,109.031,115.581,105.291,109.24
12/03/20091,110.591,117.281,098.741,099.92
12/04/20091,100.431,119.131,096.521,105.98
12/07/20091,105.521,110.721,100.831,103.25
12/08/20091,103.041,103.041,088.611,091.94
12/09/20091,091.071,097.041,085.891,095.95
12/10/20091,098.691,106.251,098.691,102.35
12/11/20091,103.961,108.51,101.341,106.41
12/14/20091,107.841,114.761,107.841,114.11
12/15/20091,114.111,114.111,105.351,107.93
12/16/20091,108.611,116.211,107.961,109.18
12/17/20091,106.361,106.361,095.881,096.08
12/18/20091,097.861,103.741,093.881,102.47
12/21/20091,105.311,117.681,105.311,114.05
12/22/20091,114.511,120.271,114.511,118.02
12/23/20091,118.841,121.581,1161,120.59
12/24/20091,121.081,126.481,121.081,126.48
12/28/20091,127.531,130.381,123.511,127.78
12/29/20091,128.551,130.381,126.081,126.2
12/30/20091,125.531,126.421,121.941,126.42
12/31/20091,126.61,127.641,114.811,115.1