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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,378.6806
CLOSE 1,379.3542

Low

LOW 1,258.86

High

HIGH 1,474.51
DATEOPENHIGHLOWCLOSE
01/03/20121,258.861,284.621,258.861,277.06
01/04/20121,277.031,278.731,268.11,277.3
01/05/20121,277.31,283.051,265.261,281.06
01/06/20121,280.931,281.841,273.341,277.81
01/09/20121,277.831,281.991,274.551,280.7
01/10/20121,280.771,296.461,280.771,292.08
01/11/20121,292.021,293.81,285.411,292.48
01/12/20121,292.481,296.821,285.771,295.5
01/13/20121,294.821,294.821,277.581,289.09
01/17/20121,290.221,3031,290.221,293.67
01/18/20121,293.651,308.111,290.991,308.04
01/19/20121,308.071,315.491,308.071,314.5
01/20/20121,314.491,315.381,309.171,315.38
01/23/20121,315.291,322.281,309.891,316
01/24/20121,315.961,315.961,306.061,314.65
01/25/20121,314.41,328.31,307.651,326.06
01/26/20121,326.281,333.471,313.61,318.43
01/27/20121,318.251,320.061,311.721,316.33
01/30/20121,316.161,316.161,300.491,313.01
01/31/20121,313.531,321.411,306.691,312.41
02/01/20121,312.451,330.521,312.451,324.09
02/02/20121,324.241,329.191,321.571,325.54
02/03/20121,326.211,345.341,326.211,344.9
02/06/20121,344.321,344.361,337.521,344.33
02/07/20121,344.331,349.241,335.921,347.05
02/08/20121,347.041,3511,341.951,349.96
02/09/20121,349.971,354.321,344.631,351.95
02/10/20121,351.211,351.211,337.351,342.64
02/13/20121,343.061,353.351,343.061,351.77
02/14/20121,351.31,351.31,340.831,350.5
02/15/20121,350.521,355.871,340.81,343.23
02/16/20121,342.611,359.021,341.221,358.04
02/17/20121,358.061,363.41,357.241,361.23
02/21/20121,361.221,367.761,358.111,362.21
02/22/20121,362.111,362.71,355.531,357.66
02/23/20121,357.531,364.241,352.281,363.46
02/24/20121,363.461,368.921,363.461,365.74
02/27/20121,365.21,371.941,354.921,367.59
02/28/20121,367.561,373.091,365.971,372.18
02/29/20121,372.21,378.041,363.811,365.68
03/01/20121,365.91,376.171,365.91,374.09
03/02/20121,374.091,374.531,366.421,369.63
03/05/20121,369.591,369.591,359.131,364.33
03/06/20121,363.631,363.631,340.031,343.36
03/07/20121,343.391,354.851,343.391,352.63
03/08/20121,352.651,368.721,352.651,365.91
03/09/20121,365.971,374.761,365.971,370.87
03/12/20121,370.781,373.041,366.691,371.09
03/13/20121,371.921,396.131,371.921,395.95
03/14/20121,395.951,399.421,389.971,394.28
03/15/20121,394.171,402.631,392.781,402.6
03/16/20121,402.551,405.881,401.471,404.17
03/19/20121,404.171,4141,402.431,409.75
03/20/20121,409.591,409.591,397.681,405.52
03/21/20121,405.521,407.751,400.641,402.89
03/22/20121,402.891,402.891,388.731,392.78
03/23/20121,392.781,399.181,386.871,397.11
03/26/20121,397.111,416.581,397.111,416.51
03/27/20121,416.551,419.151,411.951,412.52
03/28/20121,412.521,413.651,397.21,405.54
03/29/20121,405.391,405.391,391.561,403.28
03/30/20121,403.311,410.891,401.421,408.47
04/02/20121,408.471,422.381,404.461,419.04
04/03/20121,418.981,4191,404.621,413.38
04/04/20121,413.091,413.091,394.091,398.96
04/05/20121,398.791,401.61,392.921,398.08
04/09/20121,397.451,397.451,378.241,382.2
04/10/20121,382.181,383.011,357.381,358.59
04/11/20121,358.981,374.711,358.981,368.71
04/12/20121,368.771,388.131,368.771,387.57
04/13/20121,387.611,387.611,369.851,370.26
04/16/20121,370.271,379.661,365.381,369.57
04/17/20121,369.571,392.761,369.571,390.78
04/18/20121,390.781,390.781,383.291,385.14
04/19/20121,385.081,390.461,370.31,376.92
04/20/20121,376.961,387.41,376.961,378.53
04/23/20121,378.531,378.531,358.791,366.94
04/24/20121,366.971,375.571,366.821,371.97
04/25/20121,372.111,391.371,372.111,390.69
04/26/20121,390.641,402.091,387.281,399.98
04/27/20121,400.191,406.641,397.311,403.36
04/30/20121,403.261,403.261,3941,397.91
05/01/20121,397.861,415.321,395.731,405.82
05/02/20121,405.51,405.51,393.921,402.31
05/03/20121,402.321,403.071,388.711,391.57
05/04/20121,391.511,391.511,367.961,369.1
05/07/20121,368.791,373.911,363.941,369.58
05/08/20121,369.161,369.161,347.751,363.72
05/09/20121,363.21,363.731,343.131,354.58
05/10/20121,354.581,365.881,354.581,357.99
05/11/20121,358.111,365.661,348.891,353.39
05/14/20121,351.931,351.931,336.611,338.35
05/15/20121,338.361,344.941,328.411,330.66
05/16/20121,330.781,341.781,324.791,324.8
05/17/20121,324.821,326.361,304.861,304.86
05/18/20121,305.051,312.241,291.981,295.22
05/21/20121,295.731,316.391,295.731,315.99
05/22/20121,316.091,328.491,310.041,316.63
05/23/20121,316.021,320.711,296.531,318.86
05/24/20121,318.721,324.141,310.51,320.68
05/25/20121,320.811,324.21,314.231,317.82
05/29/20121,318.91,334.931,318.91,332.42
05/30/20121,331.251,331.251,310.761,313.32
05/31/20121,313.091,319.741,298.91,310.33
06/01/20121,309.871,309.871,277.251,278.04
06/04/20121,278.291,282.551,266.741,278.18
06/05/20121,277.821,287.621,274.161,285.5
06/06/20121,285.611,315.131,285.611,315.13
06/07/20121,316.151,329.051,312.681,314.99
06/08/20121,314.991,325.811,307.771,325.66
06/11/20121,325.721,335.521,307.731,308.93
06/12/20121,309.41,324.311,306.621,324.18
06/13/20121,324.021,327.281,310.511,314.88
06/14/20121,314.881,333.681,314.141,329.1
06/15/20121,329.191,343.321,329.191,342.84
06/18/20121,342.421,348.221,334.461,344.78
06/19/20121,344.831,363.461,344.831,357.98
06/20/20121,358.041,361.571,346.451,355.69
06/21/20121,355.431,358.271,324.411,325.51
06/22/20121,325.921,337.821,325.921,335.02
06/25/20121,334.91,334.91,309.271,313.72
06/26/20121,314.091,324.241,310.31,319.99
06/27/20121,320.711,334.41,320.711,331.85
06/28/20121,331.521,331.521,313.291,329.04
06/29/20121,330.121,362.171,330.121,362.16
07/02/20121,362.331,366.351,355.71,365.51
07/03/20121,365.751,374.811,363.531,374.02
07/05/20121,373.721,373.851,363.021,367.58
07/06/20121,367.091,367.091,348.031,354.68
07/09/20121,354.661,354.871,346.651,352.46
07/10/20121,352.961,361.541,336.271,341.47
07/11/20121,341.41,3451,333.251,341.45
07/12/20121,341.291,341.291,325.411,334.76
07/13/20121,334.811,357.71,334.811,356.78
07/16/20121,356.51,357.261,348.511,353.64
07/17/20121,353.681,365.361,345.071,363.67
07/18/20121,363.581,375.261,358.961,372.78
07/19/20121,373.011,380.391,371.211,376.51
07/20/20121,376.511,376.511,362.191,362.66
07/23/20121,362.341,362.341,337.561,350.52
07/24/20121,350.521,351.531,329.241,338.31
07/25/20121,338.351,343.981,331.51,337.89
07/26/20121,338.171,363.131,338.171,360.02
07/27/20121,360.051,389.191,360.051,385.97
07/30/20121,385.941,391.741,381.371,385.3
07/31/20121,385.271,387.161,379.171,379.32
08/01/20121,379.321,385.031,373.351,375.32
08/02/20121,375.131,375.131,354.651,365
08/03/20121,365.451,394.161,365.451,390.99
08/06/20121,391.041,399.631,391.041,394.23
08/07/20121,394.461,407.141,394.461,401.35
08/08/20121,401.231,404.141,396.131,402.22
08/09/20121,402.261,405.951,398.81,402.8
08/10/20121,402.581,405.981,395.621,405.87
08/13/20121,405.871,405.871,397.321,404.11
08/14/20121,404.361,410.031,400.61,403.93
08/15/20121,403.891,407.731,401.831,405.53
08/16/20121,405.571,417.441,404.151,415.51
08/17/20121,415.841,418.711,414.671,418.16
08/20/20121,417.851,418.131,412.121,418.13
08/21/20121,418.131,426.681,410.861,413.17
08/22/20121,413.091,416.121,406.781,413.49
08/23/20121,413.491,413.491,400.51,402.08
08/24/20121,401.991,413.461,398.041,411.13
08/27/20121,411.131,416.171,409.111,410.44
08/28/20121,410.441,413.631,405.591,409.3
08/29/20121,409.321,413.951,406.571,410.49
08/30/20121,410.081,410.081,397.011,399.48
08/31/20121,400.071,413.091,398.961,406.58
09/04/20121,406.541,409.311,396.561,404.94
09/05/20121,404.941,408.811,401.251,403.44
09/06/20121,403.741,432.121,403.741,432.12
09/07/20121,432.121,437.921,431.451,437.92
09/10/20121,437.921,438.741,428.981,429.08
09/11/20121,429.131,437.761,429.131,433.56
09/12/20121,433.561,439.151,432.991,436.56
09/13/20121,436.561,463.761,435.341,459.99
09/14/20121,460.071,474.511,460.071,465.77
09/17/20121,465.421,465.631,457.551,461.19
09/18/20121,461.191,461.471,456.131,459.32
09/19/20121,459.51,465.151,457.881,461.05
09/20/20121,461.051,461.231,449.981,460.26
09/21/20121,460.341,467.071,459.511,460.15
09/24/20121,459.761,460.721,452.061,456.89
09/25/20121,456.941,463.241,441.591,441.59
09/26/20121,441.61,441.61,430.531,433.32
09/27/20121,433.361,450.21,433.361,447.15
09/28/20121,447.131,447.131,435.61,440.67
10/01/20121,440.91,457.141,440.91,444.49
10/02/20121,444.991,451.521,439.011,445.75
10/03/20121,446.051,454.31,441.991,450.99
10/04/20121,451.081,463.141,451.081,461.4
10/05/20121,461.41,470.961,456.891,460.93
10/08/20121,460.931,460.931,453.11,455.88
10/09/20121,455.91,455.91,441.181,441.48
10/10/20121,441.481,442.521,430.641,432.56
10/11/20121,432.821,443.91,432.821,432.84
10/12/20121,432.841,438.431,425.531,428.59
10/15/20121,428.751,441.311,427.241,440.13
10/16/20121,440.311,455.511,440.311,454.92
10/17/20121,454.221,462.21,453.351,460.91
10/18/20121,460.941,464.021,452.631,457.34
10/19/20121,457.341,457.341,429.851,433.19
10/22/20121,433.211,435.461,422.061,433.82
10/23/20121,433.741,433.741,407.561,413.11
10/24/20121,413.21,420.041,407.11,408.75
10/25/20121,409.741,421.121,405.141,412.97
10/26/20121,412.971,417.091,403.281,411.94
10/31/20121,410.991,418.761,405.951,412.16
11/01/20121,412.21,428.351,412.21,427.59
11/02/20121,427.591,434.271,412.911,414.2
11/05/20121,414.021,419.91,408.131,417.26
11/06/20121,417.261,433.381,417.261,428.39
11/07/20121,428.271,428.271,388.141,394.53
11/08/20121,394.531,401.231,377.511,377.51
11/09/20121,377.551,391.391,373.031,379.85
11/12/20121,379.861,384.871,377.191,380.03
11/13/20121,380.031,388.811,371.391,374.53
11/14/20121,374.641,380.131,352.51,355.49
11/15/20121,355.411,360.621,348.051,353.33
11/16/20121,353.361,362.031,343.351,359.88
11/19/20121,359.881,386.891,359.881,386.89
11/20/20121,386.821,389.771,377.041,387.81
11/21/20121,387.791,391.251,386.391,391.03
11/23/20121,391.031,409.161,391.031,409.15
11/26/20121,409.151,409.151,397.681,406.29
11/27/20121,406.291,409.011,398.031,398.94
11/28/20121,398.771,410.311,385.431,409.93
11/29/20121,409.961,419.71,409.041,415.95
11/30/20121,415.951,418.861,411.631,416.18
12/03/20121,416.341,423.731,408.461,409.46
12/04/20121,409.461,413.141,403.651,407.05
12/05/20121,407.051,415.561,398.231,409.28
12/06/20121,409.431,413.951,405.931,413.94
12/07/20121,413.951,420.341,410.91,418.07
12/10/20121,418.071,421.641,415.641,418.55
12/11/20121,418.551,434.271,418.551,427.84
12/12/20121,427.841,438.591,426.761,428.48
12/13/20121,428.481,431.361,4161,419.45
12/14/20121,419.451,419.451,411.881,413.58
12/17/20121,413.541,430.671,413.541,430.36
12/18/20121,430.471,4481,430.471,446.79
12/19/20121,446.791,447.751,435.81,435.81
12/20/20121,435.811,443.71,432.821,443.69
12/21/20121,443.671,443.671,422.581,430.15
12/24/20121,430.151,430.151,424.661,426.66
12/26/20121,426.661,429.421,416.431,419.83
12/27/20121,419.831,422.81,401.81,418.1
12/28/20121,418.11,418.11,401.581,402.43
12/31/20121,402.431,426.741,398.111,426.19