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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,642.2987
CLOSE 1,643.799

Low

LOW 1,426.19

High

HIGH 1,849.44
DATEOPENHIGHLOWCLOSE
01/02/20131,426.191,462.431,426.191,462.42
01/03/20131,462.421,465.471,455.531,459.37
01/04/20131,459.371,467.941,458.991,466.47
01/07/20131,466.471,466.471,456.621,461.89
01/08/20131,461.891,461.891,451.641,457.15
01/09/20131,457.151,464.731,457.151,461.02
01/10/20131,461.021,472.31,461.021,472.12
01/11/20131,472.121,472.751,467.581,472.05
01/14/20131,472.051,472.051,465.691,470.68
01/15/20131,470.671,473.311,463.761,472.34
01/16/20131,472.331,473.961,467.61,472.63
01/17/20131,472.631,485.161,472.631,480.94
01/18/20131,480.951,485.981,475.811,485.98
01/22/20131,485.981,492.561,481.161,492.56
01/23/20131,492.561,496.131,489.91,494.81
01/24/20131,494.811,502.271,489.461,494.82
01/25/20131,494.821,503.261,494.821,502.96
01/28/20131,502.961,503.231,496.331,500.18
01/29/20131,500.181,509.351,498.091,507.84
01/30/20131,507.841,509.941,500.111,501.96
01/31/20131,501.961,504.191,496.761,498.11
02/01/20131,498.111,514.411,498.111,513.17
02/04/20131,513.171,513.171,495.021,495.71
02/05/20131,495.711,514.961,495.711,511.29
02/06/20131,511.291,512.531,504.711,512.12
02/07/20131,512.121,512.91,498.491,509.39
02/08/20131,509.391,518.311,509.391,517.93
02/11/20131,517.931,518.311,513.611,517.01
02/12/20131,517.011,522.291,515.611,519.43
02/13/20131,519.431,524.691,515.931,520.33
02/14/20131,520.331,523.141,514.021,521.38
02/15/20131,521.381,524.241,514.141,519.79
02/19/20131,519.791,530.941,519.791,530.94
02/20/20131,530.941,530.941,511.411,511.95
02/21/20131,511.951,511.951,497.291,502.42
02/22/20131,502.421,515.641,502.421,515.6
02/25/20131,515.61,525.841,487.851,487.85
02/26/20131,487.851,498.991,485.011,496.94
02/27/20131,496.941,520.081,494.881,515.99
02/28/20131,515.991,525.341,514.461,514.68
03/01/20131,514.681,519.991,501.481,518.2
03/04/20131,518.21,525.271,512.291,525.2
03/05/20131,525.21,543.471,525.21,539.79
03/06/20131,539.791,545.251,538.111,541.46
03/07/20131,541.461,545.781,541.461,544.26
03/08/20131,544.261,552.481,542.941,551.18
03/11/20131,551.151,556.271,547.361,556.22
03/12/20131,556.221,556.771,548.241,552.48
03/13/20131,552.481,556.391,548.251,554.52
03/14/20131,554.521,563.321,554.521,563.23
03/15/20131,563.211,563.621,555.741,560.7
03/18/20131,560.71,560.71,545.131,552.1
03/19/20131,552.11,557.251,538.571,548.34
03/20/20131,548.341,561.561,548.341,558.71
03/21/20131,558.711,558.711,543.551,545.8
03/22/20131,545.91,557.741,545.91,556.89
03/25/20131,556.891,564.911,546.221,551.69
03/26/20131,551.691,563.951,551.691,563.77
03/27/20131,563.751,564.071,551.91,562.85
03/28/20131,562.861,570.281,561.081,569.19
04/01/20131,569.181,570.571,558.471,562.17
04/02/20131,562.171,573.661,562.171,570.25
04/03/20131,570.251,571.471,549.81,553.69
04/04/20131,553.691,562.61,552.521,559.98
04/05/20131,559.981,559.981,539.51,553.28
04/08/20131,553.261,563.071,548.631,563.07
04/09/20131,563.111,573.891,560.921,568.61
04/10/20131,568.611,589.071,568.611,587.73
04/11/20131,587.731,597.351,586.171,593.37
04/12/20131,593.31,593.31,579.971,588.85
04/15/20131,588.841,588.841,552.281,552.36
04/16/20131,552.361,575.351,552.361,574.57
04/17/20131,574.571,574.571,543.691,552.01
04/18/20131,552.031,554.381,536.031,541.61
04/19/20131,541.611,555.891,539.41,555.25
04/22/20131,555.251,565.551,548.191,562.5
04/23/20131,562.51,579.581,562.51,578.78
04/24/20131,578.781,5831,575.81,578.79
04/25/20131,578.931,592.641,578.931,585.16
04/26/20131,585.161,585.781,577.561,582.24
04/29/20131,582.341,596.651,582.341,593.61
04/30/20131,593.581,597.571,586.51,597.57
05/01/20131,597.551,597.551,581.281,582.7
05/02/20131,582.771,598.61,582.771,597.59
05/03/20131,597.61,618.461,597.61,614.42
05/06/20131,614.41,619.771,614.211,617.5
05/07/20131,617.551,626.031,616.641,625.96
05/08/20131,625.951,632.781,622.71,632.69
05/09/20131,632.691,635.011,623.091,626.67
05/10/20131,626.691,633.71,623.711,633.7
05/13/20131,632.11,6361,626.741,633.77
05/14/20131,633.751,651.11,633.751,650.34
05/15/20131,649.131,661.491,646.681,658.78
05/16/20131,658.071,660.511,648.61,650.47
05/17/20131,652.451,667.471,652.451,667.47
05/20/20131,665.711,672.841,663.521,666.29
05/21/20131,666.21,674.931,662.671,669.16
05/22/20131,669.391,687.181,648.861,655.35
05/23/20131,651.621,655.51,635.531,650.51
05/24/20131,646.671,649.781,636.881,649.6
05/28/20131,652.631,674.211,652.631,660.06
05/29/20131,656.571,656.571,640.051,648.36
05/30/20131,649.141,661.911,648.611,654.41
05/31/20131,652.131,658.991,630.741,630.74
06/03/20131,631.711,640.421,622.721,640.42
06/04/20131,640.731,646.531,623.621,631.38
06/05/20131,629.051,629.311,607.091,608.9
06/06/20131,609.291,622.561,598.231,622.56
06/07/20131,625.271,644.41,625.271,643.38
06/10/20131,644.671,648.691,639.261,642.81
06/11/20131,638.641,640.131,622.921,626.13
06/12/20131,629.941,637.711,610.921,612.52
06/13/20131,612.151,639.251,608.071,636.36
06/14/20131,635.521,640.81,623.961,626.73
06/17/20131,630.641,646.51,630.341,639.04
06/18/20131,639.771,654.191,639.771,651.81
06/19/20131,651.831,652.451,628.911,628.93
06/20/20131,624.621,624.621,584.321,588.19
06/21/20131,588.621,599.191,577.71,592.43
06/24/20131,588.771,588.771,560.331,573.09
06/25/20131,577.521,593.791,577.091,588.03
06/26/20131,592.271,606.831,592.271,603.26
06/27/20131,606.441,620.071,606.441,613.2
06/28/20131,611.121,615.941,601.061,606.28
07/01/20131,609.781,626.611,609.781,614.96
07/02/20131,614.291,624.261,606.771,614.08
07/03/20131,611.481,618.971,604.571,615.41
07/05/20131,618.651,632.071,614.711,631.89
07/08/20131,634.21,644.681,634.21,640.46
07/09/20131,642.891,654.181,642.891,652.32
07/10/20131,651.561,657.921,647.661,652.62
07/11/20131,657.411,676.631,657.411,675.02
07/12/20131,675.261,680.191,672.331,680.19
07/15/20131,679.591,684.511,677.891,682.5
07/16/20131,682.71,683.731,671.841,676.26
07/17/20131,677.911,684.751,677.911,680.91
07/18/20131,681.051,693.121,681.051,689.37
07/19/20131,686.151,692.091,684.081,692.09
07/22/20131,694.411,697.611,690.671,695.53
07/23/20131,696.631,698.781,691.131,692.39
07/24/20131,696.061,698.381,682.571,685.94
07/25/20131,685.211,690.941,680.071,690.25
07/26/20131,687.311,691.851,676.031,691.65
07/29/20131,690.321,690.921,681.861,685.33
07/30/20131,687.921,693.191,682.421,685.96
07/31/20131,687.761,698.431,684.941,685.73
08/01/20131,689.421,707.851,689.421,706.87
08/02/20131,706.11,709.671,700.681,709.67
08/05/20131,708.011,709.241,703.551,707.14
08/06/20131,705.791,705.791,693.291,697.37
08/07/20131,695.31,695.31,684.911,690.91
08/08/20131,693.351,700.181,688.381,697.48
08/09/20131,696.11,699.421,686.021,691.42
08/12/20131,688.371,691.491,683.351,689.47
08/13/20131,690.651,696.811,682.621,694.16
08/14/20131,693.881,695.521,684.831,685.39
08/15/20131,679.611,679.611,658.591,661.32
08/16/20131,661.221,663.61,652.611,655.83
08/19/20131,655.251,659.181,645.841,646.06
08/20/20131,646.811,658.921,646.081,652.35
08/21/20131,650.661,656.991,639.431,642.8
08/22/20131,645.031,659.551,645.031,656.96
08/23/20131,659.921,664.851,654.811,663.5
08/26/20131,664.291,669.511,656.021,656.78
08/27/20131,652.541,652.541,629.051,630.48
08/28/20131,630.251,641.181,627.471,634.96
08/29/20131,633.51,646.411,630.881,638.17
08/30/20131,638.891,640.081,628.051,632.97
09/03/20131,635.951,651.351,633.411,639.77
09/04/20131,640.721,655.721,637.411,653.08
09/05/20131,653.281,659.171,653.071,655.08
09/06/20131,657.441,664.831,640.621,655.17
09/09/20131,656.851,672.41,656.851,671.71
09/10/20131,675.111,684.091,675.111,683.99
09/11/20131,681.041,689.131,678.71,689.13
09/12/20131,689.211,689.971,681.961,683.42
09/13/20131,685.041,688.731,682.221,687.99
09/16/20131,691.71,704.951,691.71,697.6
09/17/20131,697.731,705.521,697.731,704.76
09/18/20131,705.741,729.441,700.351,725.52
09/19/20131,727.341,729.861,720.21,722.34
09/20/20131,722.441,725.231,708.891,709.91
09/23/20131,711.441,711.441,697.11,701.84
09/24/20131,702.61,707.631,694.91,697.42
09/25/20131,698.021,701.711,691.881,692.77
09/26/20131,694.051,703.851,693.111,698.67
09/27/20131,695.521,695.521,687.111,691.75
09/30/20131,687.261,687.261,674.991,681.55
10/01/20131,682.411,696.551,682.071,695
10/02/20131,691.91,693.871,680.341,693.87
10/03/20131,692.351,692.351,670.361,678.66
10/04/20131,678.791,691.941,677.331,690.5
10/07/20131,687.151,687.151,674.71,676.12
10/08/20131,676.221,676.791,655.031,655.45
10/09/20131,656.991,662.471,646.471,656.4
10/10/20131,660.881,692.561,660.881,692.56
10/11/20131,691.091,703.441,688.521,703.2
10/14/20131,699.861,711.031,692.131,710.14
10/15/20131,709.171,711.571,695.931,698.06
10/16/20131,700.491,721.761,700.491,721.54
10/17/20131,720.171,733.451,714.121,733.15
10/18/20131,736.721,745.311,735.741,744.5
10/21/20131,745.21,747.791,740.671,744.66
10/22/20131,746.481,759.331,746.481,754.67
10/23/20131,752.271,752.271,740.51,746.38
10/24/20131,747.481,753.941,745.51,752.07
10/25/20131,756.011,759.821,752.451,759.77
10/28/20131,759.421,764.991,757.671,762.11
10/29/20131,762.931,772.091,762.931,771.95
10/30/20131,772.271,775.221,757.241,763.31
10/31/20131,763.241,768.531,755.721,756.54
11/01/20131,758.71,765.671,752.71,761.64
11/04/20131,763.41,768.781,761.561,767.93
11/05/20131,765.671,767.031,755.761,762.97
11/06/20131,7651,773.741,764.41,770.49
11/07/20131,770.741,774.541,746.21,747.15
11/08/20131,748.371,770.781,747.631,770.61
11/11/20131,769.961,773.441,767.851,771.89
11/12/20131,769.511,771.781,762.291,767.69
11/13/20131,764.371,7821,760.641,782
11/14/20131,782.751,791.531,780.221,790.62
11/15/20131,790.661,798.221,790.661,798.18
11/18/20131,798.821,802.331,7881,791.53
11/19/20131,790.791,795.511,784.721,787.87
11/20/20131,789.591,795.731,777.231,781.37
11/21/20131,783.521,797.161,783.521,795.85
11/22/20131,797.211,804.841,794.71,804.76
11/25/20131,806.331,808.11,800.581,802.48
11/26/20131,802.871,808.421,800.771,802.75
11/27/20131,803.481,808.271,802.771,807.23
11/29/20131,808.691,813.551,803.981,805.81
12/02/20131,806.551,810.021,798.61,800.9
12/03/20131,800.11,800.11,787.851,795.15
12/04/20131,793.151,799.81,779.091,792.81
12/05/20131,792.821,792.821,783.381,785.03
12/06/20131,788.361,806.041,788.361,805.09
12/09/20131,806.211,811.521,806.211,808.37
12/10/20131,807.61,808.521,801.751,802.62
12/11/20131,802.761,802.971,780.091,782.22
12/12/20131,781.711,782.991,772.281,775.5
12/13/20131,777.981,780.921,772.451,775.32
12/16/20131,777.481,792.221,777.481,786.54
12/17/20131,786.471,786.771,777.051,781
12/18/20131,781.461,811.081,767.991,810.65
12/19/20131,8091,810.881,801.351,809.6
12/20/20131,810.391,823.751,810.251,818.32
12/23/20131,822.921,829.751,822.921,827.99
12/24/20131,828.021,833.321,828.021,833.32
12/26/20131,834.961,842.841,834.961,842.02
12/27/20131,842.971,844.891,839.811,841.4
12/30/20131,841.471,842.471,838.771,841.07
12/31/20131,842.611,849.441,842.411,848.36