^GSPC: S&P 500 Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,061.268

CLOSE 2,061.0677

Low

LOW 1,867.01

High

HIGH 2,134.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2,058.9	2,072.36	2,046.04	2,058.2
01/05/2015	2,054.44	2,054.44	2,017.34	2,020.58
01/06/2015	2,022.15	2,030.25	1,992.44	2,002.61
01/07/2015	2,005.55	2,029.61	2,005.55	2,025.9
01/08/2015	2,030.61	2,064.08	2,030.61	2,062.14
01/09/2015	2,063.45	2,064.43	2,038.33	2,044.81
01/12/2015	2,046.13	2,049.3	2,022.58	2,028.26
01/13/2015	2,031.58	2,056.93	2,008.25	2,023.03
01/14/2015	2,018.4	2,018.4	1,988.44	2,011.27
01/15/2015	2,013.75	2,021.35	1,991.47	1,992.67
01/16/2015	1,992.25	2,020.46	1,988.12	2,019.42
01/20/2015	2,020.76	2,028.94	2,004.49	2,022.55
01/21/2015	2,020.19	2,038.29	2,012.04	2,032.12
01/22/2015	2,034.3	2,064.62	2,026.38	2,063.15
01/23/2015	2,062.98	2,062.98	2,050.54	2,051.82
01/26/2015	2,050.42	2,057.62	2,040.97	2,057.09
01/27/2015	2,047.86	2,047.86	2,019.91	2,029.55
01/28/2015	2,032.34	2,042.49	2,001.49	2,002.16
01/29/2015	2,002.45	2,024.64	1,989.18	2,021.25
01/30/2015	2,019.35	2,023.32	1,993.38	1,994.99
02/02/2015	1,996.67	2,021.66	1,980.9	2,020.85
02/03/2015	2,022.71	2,050.3	2,022.71	2,050.03
02/04/2015	2,048.86	2,054.74	2,036.72	2,041.51
02/05/2015	2,043.45	2,063.55	2,043.45	2,062.52
02/06/2015	2,062.28	2,072.4	2,049.97	2,055.47
02/09/2015	2,053.47	2,056.16	2,041.88	2,046.74
02/10/2015	2,049.38	2,070.86	2,048.62	2,068.59
02/11/2015	2,068.55	2,073.48	2,057.99	2,068.53
02/12/2015	2,069.98	2,088.53	2,069.98	2,088.48
02/13/2015	2,088.78	2,097.03	2,086.7	2,096.99
02/17/2015	2,096.47	2,101.3	2,089.8	2,100.34
02/18/2015	2,099.16	2,100.23	2,092.15	2,099.68
02/19/2015	2,099.25	2,102.13	2,090.79	2,097.45
02/20/2015	2,097.65	2,110.61	2,085.44	2,110.3
02/23/2015	2,109.83	2,110.05	2,103	2,109.66
02/24/2015	2,109.1	2,117.94	2,105.87	2,115.48
02/25/2015	2,115.3	2,119.59	2,109.89	2,113.86
02/26/2015	2,113.91	2,113.91	2,103.76	2,110.74
02/27/2015	2,110.88	2,112.74	2,103.75	2,104.5
03/02/2015	2,105.23	2,117.52	2,104.5	2,117.39
03/03/2015	2,115.76	2,115.76	2,098.26	2,107.78
03/04/2015	2,107.72	2,107.72	2,094.49	2,098.53
03/05/2015	2,098.54	2,104.25	2,095.22	2,101.04
03/06/2015	2,100.91	2,100.91	2,067.27	2,071.26
03/09/2015	2,072.25	2,083.49	2,072.21	2,079.43
03/10/2015	2,076.14	2,076.14	2,044.16	2,044.16
03/11/2015	2,044.69	2,050.08	2,039.69	2,040.24
03/12/2015	2,041.1	2,066.41	2,041.1	2,065.95
03/13/2015	2,064.56	2,064.56	2,041.17	2,053.4
03/16/2015	2,055.35	2,081.41	2,055.35	2,081.19
03/17/2015	2,080.59	2,080.59	2,065.08	2,074.28
03/18/2015	2,072.84	2,106.85	2,061.23	2,099.5
03/19/2015	2,098.69	2,098.69	2,085.56	2,089.27
03/20/2015	2,090.32	2,113.92	2,090.32	2,108.1
03/23/2015	2,107.99	2,114.86	2,104.42	2,104.42
03/24/2015	2,103.94	2,107.63	2,091.5	2,091.5
03/25/2015	2,093.1	2,097.43	2,061.05	2,061.05
03/26/2015	2,059.94	2,067.15	2,045.5	2,056.15
03/27/2015	2,055.78	2,062.83	2,052.96	2,061.02
03/30/2015	2,064.11	2,088.97	2,064.11	2,086.24
03/31/2015	2,084.05	2,084.05	2,067.04	2,067.89
04/01/2015	2,067.63	2,067.63	2,048.38	2,059.69
04/02/2015	2,060.03	2,072.17	2,057.32	2,066.96
04/06/2015	2,064.87	2,086.99	2,056.52	2,080.62
04/07/2015	2,080.79	2,089.81	2,076.1	2,076.33
04/08/2015	2,076.94	2,086.69	2,073.3	2,081.9
04/09/2015	2,081.29	2,093.31	2,074.29	2,091.18
04/10/2015	2,091.51	2,102.61	2,091.51	2,102.06
04/13/2015	2,102.03	2,107.65	2,092.33	2,092.43
04/14/2015	2,092.28	2,098.62	2,083.24	2,095.84
04/15/2015	2,097.82	2,111.91	2,097.82	2,106.63
04/16/2015	2,105.96	2,111.3	2,100.02	2,104.99
04/17/2015	2,102.58	2,102.58	2,072.37	2,081.18
04/20/2015	2,084.11	2,103.94	2,084.11	2,100.4
04/21/2015	2,102.82	2,109.64	2,094.38	2,097.29
04/22/2015	2,098.27	2,109.98	2,091.05	2,107.96
04/23/2015	2,107.21	2,120.49	2,103.19	2,112.93
04/24/2015	2,112.8	2,120.92	2,112.8	2,117.69
04/27/2015	2,119.29	2,125.92	2,107.04	2,108.92
04/28/2015	2,108.35	2,116.04	2,094.89	2,114.76
04/29/2015	2,112.49	2,113.65	2,097.41	2,106.85
04/30/2015	2,105.52	2,105.52	2,077.59	2,085.51
05/01/2015	2,087.38	2,108.41	2,087.38	2,108.29
05/04/2015	2,110.23	2,120.95	2,110.23	2,114.49
05/05/2015	2,112.63	2,115.24	2,088.46	2,089.46
05/06/2015	2,091.26	2,098.42	2,067.93	2,080.15
05/07/2015	2,079.96	2,092.9	2,074.99	2,088
05/08/2015	2,092.13	2,117.66	2,092.13	2,116.1
05/11/2015	2,115.56	2,117.69	2,104.58	2,105.33
05/12/2015	2,102.87	2,105.06	2,085.57	2,099.12
05/13/2015	2,099.62	2,110.19	2,096.04	2,098.48
05/14/2015	2,100.43	2,121.45	2,100.43	2,121.1
05/15/2015	2,122.07	2,123.89	2,116.81	2,122.73
05/18/2015	2,121.3	2,131.78	2,120.01	2,129.2
05/19/2015	2,129.45	2,133.02	2,124.5	2,127.83
05/20/2015	2,127.79	2,134.72	2,122.59	2,125.85
05/21/2015	2,125.55	2,134.28	2,122.95	2,130.82
05/22/2015	2,130.36	2,132.15	2,126.06	2,126.06
05/26/2015	2,125.34	2,125.34	2,099.18	2,104.2
05/27/2015	2,105.13	2,126.22	2,105.13	2,123.48
05/28/2015	2,122.27	2,122.27	2,112.86	2,120.79
05/29/2015	2,120.66	2,120.66	2,104.89	2,107.39
06/01/2015	2,108.64	2,119.15	2,102.54	2,111.73
06/02/2015	2,110.41	2,117.59	2,099.14	2,109.6
06/03/2015	2,110.64	2,121.92	2,109.61	2,114.07
06/04/2015	2,112.35	2,112.89	2,093.23	2,095.84
06/05/2015	2,095.09	2,100.99	2,085.67	2,092.83
06/08/2015	2,092.34	2,093.01	2,079.11	2,079.28
06/09/2015	2,079.07	2,085.62	2,072.14	2,080.15
06/10/2015	2,081.12	2,108.5	2,081.12	2,105.2
06/11/2015	2,106.24	2,115.02	2,106.24	2,108.86
06/12/2015	2,107.43	2,107.43	2,091.33	2,094.11
06/15/2015	2,091.34	2,091.34	2,072.49	2,084.43
06/16/2015	2,084.26	2,097.4	2,082.1	2,096.29
06/17/2015	2,097.4	2,106.79	2,088.86	2,100.44
06/18/2015	2,101.58	2,126.65	2,101.58	2,121.24
06/19/2015	2,121.06	2,121.64	2,109.45	2,109.99
06/22/2015	2,112.5	2,129.87	2,112.5	2,122.85
06/23/2015	2,123.16	2,128.03	2,119.89	2,124.2
06/24/2015	2,123.65	2,125.1	2,108.58	2,108.58
06/25/2015	2,109.96	2,116.04	2,101.78	2,102.31
06/26/2015	2,102.62	2,108.92	2,095.38	2,101.49
06/29/2015	2,098.63	2,098.63	2,056.64	2,057.64
06/30/2015	2,061.19	2,074.28	2,056.32	2,063.11
07/01/2015	2,067	2,082.78	2,067	2,077.42
07/02/2015	2,078.03	2,085.06	2,071.02	2,076.78
07/06/2015	2,073.95	2,078.61	2,058.4	2,068.76
07/07/2015	2,069.52	2,083.74	2,044.02	2,081.34
07/08/2015	2,077.66	2,077.66	2,044.66	2,046.68
07/09/2015	2,049.73	2,074.28	2,049.73	2,051.31
07/10/2015	2,052.74	2,081.31	2,052.74	2,076.62
07/13/2015	2,080.03	2,100.67	2,080.03	2,099.6
07/14/2015	2,099.72	2,111.98	2,098.18	2,108.95
07/15/2015	2,109.01	2,114.14	2,102.49	2,107.4
07/16/2015	2,110.55	2,124.42	2,110.55	2,124.29
07/17/2015	2,126.8	2,128.91	2,119.88	2,126.64
07/20/2015	2,126.85	2,132.82	2,123.66	2,128.28
07/21/2015	2,127.55	2,128.49	2,115.4	2,119.21
07/22/2015	2,118.21	2,118.51	2,110	2,114.15
07/23/2015	2,114.16	2,116.87	2,098.63	2,102.15
07/24/2015	2,102.24	2,106.01	2,077.09	2,079.65
07/27/2015	2,078.19	2,078.19	2,063.52	2,067.64
07/28/2015	2,070.75	2,095.6	2,069.09	2,093.25
07/29/2015	2,094.7	2,110.6	2,094.08	2,108.57
07/30/2015	2,106.78	2,110.48	2,094.97	2,108.63
07/31/2015	2,111.6	2,114.24	2,102.07	2,103.84
08/03/2015	2,104.49	2,105.7	2,087.31	2,098.04
08/04/2015	2,097.68	2,102.51	2,088.6	2,093.32
08/05/2015	2,095.27	2,112.66	2,095.27	2,099.84
08/06/2015	2,100.75	2,103.32	2,075.53	2,083.56
08/07/2015	2,082.61	2,082.61	2,067.91	2,077.57
08/10/2015	2,080.98	2,105.35	2,080.98	2,104.18
08/11/2015	2,102.66	2,102.66	2,076.49	2,084.07
08/12/2015	2,081.1	2,089.06	2,052.09	2,086.05
08/13/2015	2,086.19	2,092.93	2,078.26	2,083.39
08/14/2015	2,083.15	2,092.45	2,080.61	2,091.54
08/17/2015	2,089.7	2,102.87	2,079.3	2,102.44
08/18/2015	2,101.99	2,103.47	2,094.14	2,096.92
08/19/2015	2,095.69	2,096.17	2,070.53	2,079.61
08/20/2015	2,076.61	2,076.61	2,035.73	2,035.73
08/21/2015	2,034.08	2,034.08	1,970.89	1,970.89
08/24/2015	1,965.15	1,965.15	1,867.01	1,893.21
08/25/2015	1,898.08	1,948.04	1,867.08	1,867.61
08/26/2015	1,872.75	1,943.09	1,872.75	1,940.51
08/27/2015	1,942.77	1,989.6	1,942.77	1,987.66
08/28/2015	1,986.06	1,993.48	1,975.19	1,988.87
08/31/2015	1,986.73	1,986.73	1,965.98	1,972.18
09/01/2015	1,970.09	1,970.09	1,903.07	1,913.85
09/02/2015	1,916.52	1,948.91	1,916.52	1,948.86
09/03/2015	1,950.79	1,975.01	1,944.72	1,951.13
09/04/2015	1,947.76	1,947.76	1,911.21	1,921.22
09/08/2015	1,927.3	1,970.42	1,927.3	1,969.41
09/09/2015	1,971.45	1,988.63	1,937.88	1,942.04
09/10/2015	1,941.59	1,965.29	1,937.19	1,952.29
09/11/2015	1,951.45	1,961.05	1,939.19	1,961.05
09/14/2015	1,963.06	1,963.06	1,948.27	1,953.03
09/15/2015	1,955.1	1,983.19	1,954.3	1,978.09
09/16/2015	1,978.02	1,997.26	1,977.93	1,995.31
09/17/2015	1,995.33	2,020.86	1,986.73	1,990.2
09/18/2015	1,989.66	1,989.66	1,953.45	1,958.03
09/21/2015	1,960.84	1,979.64	1,955.8	1,966.97
09/22/2015	1,961.39	1,961.39	1,929.22	1,942.74
09/23/2015	1,943.24	1,949.52	1,932.57	1,938.76
09/24/2015	1,934.81	1,937.17	1,908.92	1,932.24
09/25/2015	1,935.93	1,952.89	1,921.5	1,931.34
09/28/2015	1,929.18	1,929.18	1,879.21	1,881.77
09/29/2015	1,881.9	1,899.48	1,871.91	1,884.09
09/30/2015	1,887.14	1,920.53	1,887.14	1,920.03
10/01/2015	1,919.65	1,927.21	1,900.7	1,923.82
10/02/2015	1,921.77	1,951.36	1,893.7	1,951.36
10/05/2015	1,954.33	1,989.17	1,954.33	1,987.05
10/06/2015	1,986.63	1,991.62	1,971.99	1,979.92
10/07/2015	1,982.34	1,999.31	1,976.44	1,995.83
10/08/2015	1,994.01	2,016.5	1,987.53	2,013.43
10/09/2015	2,013.73	2,020.13	2,007.61	2,014.89
10/12/2015	2,015.65	2,018.66	2,010.55	2,017.46
10/13/2015	2,015	2,022.34	2,001.78	2,003.69
10/14/2015	2,003.66	2,009.56	1,990.73	1,994.24
10/15/2015	1,996.47	2,024.15	1,996.47	2,023.86
10/16/2015	2,024.37	2,033.54	2,020.46	2,033.11
10/19/2015	2,031.73	2,034.45	2,022.31	2,033.66
10/20/2015	2,033.13	2,039.12	2,026.61	2,030.77
10/21/2015	2,033.47	2,037.97	2,017.22	2,018.94
10/22/2015	2,021.88	2,055.2	2,021.88	2,052.51
10/23/2015	2,058.19	2,079.74	2,058.19	2,075.15
10/26/2015	2,075.08	2,075.14	2,066.53	2,071.18
10/27/2015	2,068.75	2,070.37	2,058.84	2,065.89
10/28/2015	2,066.48	2,090.35	2,063.11	2,090.35
10/29/2015	2,088.35	2,092.52	2,082.63	2,089.41
10/30/2015	2,090	2,094.32	2,079.34	2,079.36
11/02/2015	2,080.76	2,106.2	2,080.76	2,104.05
11/03/2015	2,102.63	2,116.48	2,097.51	2,109.79
11/04/2015	2,110.6	2,114.59	2,096.98	2,102.31
11/05/2015	2,101.68	2,108.78	2,090.41	2,099.93
11/06/2015	2,098.6	2,101.91	2,083.74	2,099.2
11/09/2015	2,096.56	2,096.56	2,068.24	2,078.58
11/10/2015	2,077.19	2,083.67	2,069.91	2,081.72
11/11/2015	2,083.41	2,086.94	2,074.85	2,075
11/12/2015	2,072.29	2,072.29	2,045.66	2,045.97
11/13/2015	2,044.64	2,044.64	2,022.02	2,023.04
11/16/2015	2,022.08	2,053.22	2,019.39	2,053.19
11/17/2015	2,053.67	2,066.69	2,045.9	2,050.44
11/18/2015	2,051.99	2,085.31	2,051.99	2,083.58
11/19/2015	2,083.7	2,086.74	2,078.76	2,081.24
11/20/2015	2,082.82	2,097.06	2,082.82	2,089.17
11/23/2015	2,089.41	2,095.61	2,081.39	2,086.59
11/24/2015	2,084.42	2,094.12	2,070.29	2,089.14
11/25/2015	2,089.3	2,093	2,086.3	2,088.87
11/27/2015	2,088.82	2,093.29	2,084.13	2,090.11
11/30/2015	2,090.95	2,093.81	2,080.41	2,080.41
12/01/2015	2,082.93	2,103.37	2,082.93	2,102.63
12/02/2015	2,101.71	2,104.27	2,077.11	2,079.51
12/03/2015	2,080.71	2,085	2,042.35	2,049.62
12/04/2015	2,051.24	2,093.84	2,051.24	2,091.69
12/07/2015	2,090.42	2,090.42	2,066.78	2,077.07
12/08/2015	2,073.39	2,073.85	2,052.32	2,063.59
12/09/2015	2,061.17	2,080.33	2,036.53	2,047.62
12/10/2015	2,047.93	2,067.65	2,045.67	2,052.23
12/11/2015	2,047.27	2,047.27	2,008.8	2,012.37
12/14/2015	2,013.37	2,022.92	1,993.26	2,021.94
12/15/2015	2,025.55	2,053.87	2,025.55	2,043.41
12/16/2015	2,046.5	2,076.72	2,042.43	2,073.07
12/17/2015	2,073.76	2,076.37	2,041.66	2,041.89
12/18/2015	2,040.81	2,040.81	2,005.33	2,005.55
12/21/2015	2,010.27	2,022.9	2,005.93	2,021.15
12/22/2015	2,023.15	2,042.74	2,020.49	2,038.97
12/23/2015	2,042.2	2,064.73	2,042.2	2,064.29
12/24/2015	2,063.52	2,067.36	2,058.73	2,060.99
12/28/2015	2,057.77	2,057.77	2,044.2	2,056.5
12/29/2015	2,060.54	2,081.56	2,060.54	2,078.36
12/30/2015	2,077.34	2,077.34	2,061.97	2,063.36
12/31/2015	2,060.59	2,062.54	2,043.62	2,043.94

Menu

Create your free account now!

^GSPC: S&P 500 Historical Data

2015 Historical Chart

Average

Low

High