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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,139.3698
CLOSE 1,139.9655

Low

LOW 1,010.91

High

HIGH 1,262.6
DATEOPENHIGHLOWCLOSE
01/04/20101,116.561,133.871,116.561,132.99
01/05/20101,132.661,136.631,129.661,136.52
01/06/20101,135.711,139.191,133.951,137.14
01/07/20101,136.271,142.461,131.321,141.69
01/08/20101,140.521,145.391,136.221,144.98
01/11/20101,145.961,149.741,142.021,146.98
01/12/20101,143.811,143.811,131.771,136.22
01/13/20101,137.311,148.41,133.181,145.68
01/14/20101,145.681,150.411,143.81,148.46
01/15/20101,147.721,147.771,131.391,136.03
01/19/20101,136.031,150.451,135.771,150.23
01/20/20101,147.951,147.951,129.251,138.04
01/21/20101,138.681,141.581,114.841,116.48
01/22/20101,115.491,115.491,090.181,091.76
01/25/20101,092.41,102.971,092.41,096.78
01/26/20101,095.81,103.691,089.861,092.17
01/27/20101,091.941,099.511,083.111,097.5
01/28/20101,096.931,100.221,078.461,084.53
01/29/20101,087.611,096.451,071.591,073.87
02/01/20101,073.891,089.381,073.891,089.19
02/02/20101,090.051,104.731,087.961,103.32
02/03/20101,100.671,102.721,093.971,097.28
02/04/20101,097.251,097.251,062.781,063.11
02/05/20101,064.121,067.131,044.51,066.19
02/08/20101,065.511,071.21,056.511,056.74
02/09/20101,060.061,079.281,060.061,070.52
02/10/20101,069.681,073.671,059.341,068.13
02/11/20101,067.11,080.041,060.591,078.47
02/12/20101,075.951,077.811,062.971,075.51
02/16/20101,079.131,095.671,079.131,094.87
02/17/20101,096.141,101.031,094.721,099.51
02/18/20101,099.031,108.241,097.481,106.75
02/19/20101,105.491,112.421,100.81,109.17
02/22/20101,1101,112.291,105.381,108.01
02/23/20101,107.491,108.581,092.181,094.6
02/24/20101,095.891,106.421,095.51,105.24
02/25/20101,101.241,103.51,086.021,102.94
02/26/20101,103.11,107.241,097.561,104.49
03/01/20101,105.361,116.111,105.361,115.71
03/02/20101,117.011,123.461,116.511,118.31
03/03/20101,119.361,125.641,116.581,118.79
03/04/20101,119.121,123.731,116.661,122.97
03/05/20101,125.121,139.381,125.121,138.7
03/08/20101,138.41,141.051,136.771,138.5
03/09/20101,137.561,145.371,134.91,140.45
03/10/20101,140.221,148.261,140.091,145.61
03/11/20101,143.961,150.241,138.991,150.24
03/12/20101,151.711,153.411,146.971,149.99
03/15/20101,148.531,150.981,141.451,150.51
03/16/20101,150.831,160.281,150.351,159.46
03/17/20101,159.941,169.841,159.941,166.21
03/18/20101,166.131,167.771,161.161,165.83
03/19/20101,166.681,169.21,155.331,159.9
03/22/20101,157.251,167.821,152.881,165.81
03/23/20101,166.471,174.721,163.831,174.17
03/24/20101,172.71,173.041,166.011,167.72
03/25/20101,170.031,180.691,165.091,165.73
03/26/20101,167.581,173.931,161.481,166.59
03/29/20101,167.711,174.851,167.711,173.22
03/30/20101,173.751,177.831,168.921,173.27
03/31/20101,171.751,174.561,165.771,169.43
04/01/20101,171.231,181.431,170.691,178.1
04/05/20101,178.711,187.731,178.711,187.44
04/06/20101,186.011,191.81,182.771,189.44
04/07/20101,188.231,189.61,177.251,182.45
04/08/20101,181.751,188.551,175.121,186.44
04/09/20101,187.471,194.661,187.151,194.37
04/12/20101,194.941,199.21,194.711,196.48
04/13/20101,195.941,199.041,188.821,197.3
04/14/20101,198.691,210.651,198.691,210.65
04/15/20101,210.771,213.921,208.51,211.67
04/16/20101,210.171,210.171,186.771,192.13
04/19/20101,192.061,197.871,183.681,197.52
04/20/20101,199.041,208.581,199.041,207.17
04/21/20101,207.161,210.991,198.851,205.94
04/22/20101,202.521,210.271,190.191,208.67
04/23/20101,207.871,217.281,205.11,217.28
04/26/20101,217.071,219.81,211.071,212.05
04/27/20101,209.921,211.381,181.621,183.71
04/28/20101,184.591,195.051,181.811,191.36
04/29/20101,193.31,209.361,193.31,206.78
04/30/20101,206.771,207.991,186.321,186.69
05/03/20101,188.581,205.131,188.581,202.26
05/04/20101,197.51,197.51,168.121,173.6
05/05/20101,169.241,175.951,158.151,165.87
05/06/20101,164.381,167.581,065.791,128.15
05/07/20101,127.041,135.131,094.151,110.88
05/10/20101,122.271,163.851,122.271,159.73
05/11/20101,156.391,170.481,147.711,155.79
05/12/20101,155.431,172.871,155.431,171.67
05/13/20101,170.041,173.571,156.141,157.44
05/14/20101,157.191,157.191,126.141,135.68
05/17/20101,136.521,141.881,114.961,136.94
05/18/20101,138.781,148.661,117.21,120.8
05/19/20101,119.571,124.271,100.661,115.05
05/20/20101,107.341,107.341,071.581,071.59
05/21/20101,067.261,090.161,055.91,087.69
05/24/20101,084.781,089.951,072.71,073.65
05/25/20101,067.421,074.751,040.781,074.03
05/26/20101,075.511,090.751,065.591,067.95
05/27/20101,074.271,103.521,074.271,103.06
05/28/20101,102.591,102.591,084.781,089.41
06/01/20101,087.31,094.771,069.891,070.71
06/02/20101,073.011,098.561,072.031,098.38
06/03/20101,098.821,105.671,091.811,102.83
06/04/20101,098.431,098.431,060.51,064.88
06/07/20101,065.841,071.361,049.861,050.47
06/08/20101,050.811,063.151,042.171,062
06/09/20101,062.751,077.741,052.251,055.69
06/10/20101,058.771,087.851,058.771,086.84
06/11/20101,082.651,092.251,077.121,091.6
06/14/20101,0951,105.911,089.031,089.63
06/15/20101,091.211,115.591,091.211,115.23
06/16/20101,114.021,118.741,107.131,114.61
06/17/20101,115.981,117.721,105.871,116.04
06/18/20101,116.161,121.011,113.931,117.51
06/21/20101,122.791,131.231,108.241,113.2
06/22/20101,113.91,118.51,094.181,095.31
06/23/20101,095.571,099.641,085.311,092.04
06/24/20101,090.931,090.931,071.61,073.69
06/25/20101,075.11,083.561,067.891,076.76
06/28/20101,077.51,082.61,071.451,074.57
06/29/20101,071.11,071.11,035.181,041.24
06/30/20101,040.561,048.081,028.331,030.71
07/01/20101,031.11,033.581,010.911,027.37
07/02/20101,027.651,032.951,015.931,022.58
07/06/20101,028.091,042.51,018.351,028.06
07/07/20101,028.541,060.891,028.541,060.27
07/08/20101,062.921,071.251,058.241,070.25
07/09/20101,070.51,078.161,068.11,077.96
07/12/20101,077.231,080.781,070.451,078.75
07/13/20101,080.651,099.461,080.651,095.34
07/14/20101,095.611,099.081,087.681,095.17
07/15/20101,094.461,098.661,080.531,096.48
07/16/20101,093.851,093.851,063.321,064.88
07/19/20101,066.851,074.71,061.111,071.25
07/20/20101,064.531,083.941,056.881,083.48
07/21/20101,086.671,088.961,065.251,069.59
07/22/20101,072.141,097.51,072.141,093.67
07/23/20101,092.171,103.731,087.881,102.66
07/26/20101,102.891,115.011,101.31,115.01
07/27/20101,117.361,120.951,109.781,113.84
07/28/20101,112.841,114.661,103.111,106.13
07/29/20101,108.071,115.91,092.821,101.53
07/30/20101,098.441,106.441,088.011,101.6
08/02/20101,107.531,127.31,107.531,125.86
08/03/20101,125.341,125.441,116.761,120.46
08/04/20101,121.061,128.751,119.461,127.24
08/05/20101,125.781,126.561,118.811,125.81
08/06/20101,122.071,123.061,107.171,121.64
08/09/20101,122.81,129.241,120.911,127.79
08/10/20101,122.921,127.161,111.581,121.06
08/11/20101,116.891,116.891,088.551,089.47
08/12/20101,081.481,086.721,076.691,083.61
08/13/20101,082.221,086.251,0791,079.25
08/16/20101,077.491,082.621,069.491,079.38
08/17/20101,081.161,100.141,081.161,092.54
08/18/20101,092.081,099.771,085.761,094.16
08/19/20101,092.441,092.441,070.661,075.63
08/20/20101,075.631,075.631,063.911,071.69
08/23/20101,073.361,081.581,067.081,067.36
08/24/20101,063.21,063.21,046.681,051.87
08/25/20101,048.981,059.381,039.831,055.33
08/26/20101,056.281,061.451,045.41,047.22
08/27/20101,049.271,065.211,039.71,064.59
08/30/20101,062.91,064.41,048.791,048.92
08/31/20101,046.881,055.141,040.881,049.33
09/01/20101,049.721,081.31,049.721,080.29
09/02/20101,080.661,090.11,080.391,090.1
09/03/20101,093.611,105.11,093.611,104.51
09/07/20101,102.61,102.61,091.151,091.84
09/08/20101,092.361,103.261,092.361,098.87
09/09/20101,101.151,110.271,101.151,104.18
09/10/20101,104.571,110.881,103.921,109.55
09/13/20101,113.381,123.871,113.381,121.9
09/14/20101,121.161,127.361,115.581,121.1
09/15/20101,119.431,126.461,114.631,125.07
09/16/20101,123.891,125.441,118.881,124.66
09/17/20101,126.391,131.471,122.431,125.59
09/20/20101,126.571,144.861,126.571,142.71
09/21/20101,142.821,148.591,136.221,139.78
09/22/20101,139.491,144.381,131.581,134.28
09/23/20101,131.11,136.771,122.791,124.83
09/24/20101,131.691,148.91,131.691,148.67
09/27/20101,148.641,149.921,1421,142.16
09/28/20101,142.311,1501,132.091,147.7
09/29/20101,146.751,148.631,140.261,144.73
09/30/20101,145.971,157.161,136.081,141.2
10/01/20101,143.491,150.31,139.421,146.24
10/04/20101,144.961,148.161,131.871,137.03
10/05/20101,140.681,162.761,140.681,160.75
10/06/20101,159.811,162.331,154.851,159.97
10/07/20101,161.571,163.871,151.411,158.06
10/08/20101,158.361,167.731,155.581,165.15
10/11/20101,165.321,168.681,162.021,165.32
10/12/20101,164.281,172.581,155.711,169.77
10/13/20101,171.321,184.381,171.321,178.1
10/14/20101,177.821,178.891,166.711,173.81
10/15/20101,177.471,181.21,167.121,176.19
10/18/20101,176.831,185.531,174.551,184.71
10/19/20101,178.641,178.641,159.711,165.9
10/20/20101,166.741,182.941,166.741,178.17
10/21/20101,179.821,189.431,171.171,180.26
10/22/20101,180.521,183.931,178.991,183.08
10/25/20101,184.741,196.141,184.741,185.62
10/26/20101,184.881,187.111,177.721,185.64
10/27/20101,183.841,183.841,171.71,182.45
10/28/20101,184.471,189.531,177.11,183.78
10/29/20101,183.871,185.461,179.71,183.26
11/01/20101,185.711,195.811,177.651,184.38
11/02/20101,187.861,195.881,187.861,193.57
11/03/20101,193.791,198.31,183.561,197.96
11/04/20101,198.341,221.251,198.341,221.06
11/05/20101,221.21,227.081,220.291,225.85
11/08/20101,223.241,224.571,217.551,223.25
11/09/20101,223.591,226.841,208.941,213.4
11/10/20101,213.141,218.751,204.331,218.71
11/11/20101,213.041,215.451,204.491,213.54
11/12/20101,209.071,210.51,194.081,199.21
11/15/20101,200.441,207.431,197.151,197.75
11/16/20101,194.791,194.791,1731,178.34
11/17/20101,178.331,183.561,175.821,178.59
11/18/20101,183.751,200.291,183.751,196.69
11/19/20101,196.121,199.971,189.441,199.73
11/22/20101,198.071,198.941,184.581,197.84
11/23/20101,192.511,192.511,176.911,180.73
11/24/20101,183.71,198.621,183.71,198.35
11/26/20101,194.161,194.161,186.931,189.4
11/29/20101,189.081,190.341,173.641,187.76
11/30/20101,182.961,187.41,174.141,180.55
12/01/20101,186.61,207.611,186.61,206.07
12/02/20101,206.811,221.891,206.811,221.53
12/03/20101,219.931,225.571,216.821,224.71
12/06/20101,223.871,225.81,220.671,223.12
12/07/20101,227.251,235.051,223.251,223.75
12/08/20101,225.021,228.931,219.51,228.28
12/09/20101,230.141,234.711,226.851,233
12/10/20101,233.851,240.41,232.581,240.4
12/13/20101,242.521,246.731,240.341,240.46
12/14/20101,241.841,246.591,238.171,241.59
12/15/20101,241.581,244.251,234.011,235.23
12/16/20101,236.341,243.751,232.851,242.87
12/17/20101,243.631,245.811,239.871,243.91
12/20/20101,245.761,250.21,241.511,247.08
12/21/20101,249.431,255.821,249.431,254.6
12/22/20101,254.941,259.391,254.941,258.84
12/23/20101,257.531,258.591,254.051,256.77
12/27/20101,254.661,258.431,251.481,257.54
12/28/20101,259.11,259.91,256.221,258.51
12/29/20101,258.781,262.61,258.781,259.78
12/30/20101,259.441,261.091,256.321,257.88
12/31/20101,256.761,259.341,254.191,257.64