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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,094.0915
CLOSE 2,094.6513

Low

LOW 1,810.1

High

HIGH 2,277.53
DATEOPENHIGHLOWCLOSE
01/04/20162,038.22,038.21,989.682,012.66
01/05/20162,013.782,021.942,004.172,016.71
01/06/20162,011.712,011.711,979.051,990.26
01/07/20161,985.321,985.321,938.831,943.09
01/08/20161,945.971,960.41,918.461,922.03
01/11/20161,926.121,935.651,901.11,923.67
01/12/20161,927.831,947.381,914.351,938.68
01/13/20161,940.341,950.331,886.411,890.28
01/14/20161,891.681,934.471,878.931,921.84
01/15/20161,916.681,916.681,857.831,880.33
01/19/20161,888.661,901.441,864.61,881.33
01/20/20161,876.181,876.181,812.291,859.33
01/21/20161,861.461,889.851,848.981,868.99
01/22/20161,877.41,908.851,877.41,906.9
01/25/20161,906.281,906.281,875.971,877.08
01/26/20161,878.791,906.731,878.791,903.63
01/27/20161,902.521,916.991,872.71,882.95
01/28/20161,885.221,902.961,873.651,893.36
01/29/20161,8941,940.241,8941,940.24
02/01/20161,936.941,947.21,920.31,939.38
02/02/20161,935.261,935.261,897.291,903.03
02/03/20161,907.071,918.011,872.231,912.53
02/04/20161,911.671,927.351,900.521,915.45
02/05/20161,913.071,913.071,872.651,880.05
02/08/20161,873.251,873.251,828.461,853.44
02/09/20161,848.461,868.251,834.941,852.21
02/10/20161,857.11,881.61,850.321,851.86
02/11/20161,8471,8471,810.11,829.08
02/12/20161,833.41,864.781,833.41,864.78
02/16/20161,871.441,895.771,871.441,895.58
02/17/20161,898.81,930.681,898.81,926.82
02/18/20161,927.571,9301,915.091,917.83
02/19/20161,916.741,918.781,902.171,917.78
02/22/20161,924.441,946.71,924.441,945.5
02/23/20161,942.381,942.381,919.441,921.27
02/24/20161,917.561,932.081,8911,929.8
02/25/20161,931.871,951.831,925.411,951.7
02/26/20161,954.951,962.961,945.781,948.05
02/29/20161,947.131,958.271,931.811,932.23
03/01/20161,937.091,978.351,937.091,978.35
03/02/20161,976.61,986.511,968.81,986.45
03/03/20161,985.61,993.691,977.371,993.4
03/04/20161,994.012,009.131,986.771,999.99
03/07/20161,996.112,006.121,989.382,001.76
03/08/20161,996.881,996.881,977.431,979.26
03/09/20161,981.441,992.691,979.841,989.26
03/10/20161,990.972,005.081,969.251,989.57
03/11/20161,994.712,022.371,994.712,022.19
03/14/20162,019.272,024.572,012.052,019.64
03/15/20162,015.272,015.942,005.232,015.93
03/16/20162,014.242,032.022,010.042,027.22
03/17/20162,026.92,046.242,022.162,040.59
03/18/20162,041.162,052.362,041.162,049.58
03/21/20162,047.882,053.912,043.142,051.6
03/22/20162,048.642,056.62,040.572,049.8
03/23/20162,048.552,048.552,034.862,036.71
03/24/20162,032.482,036.042,022.492,035.94
03/28/20162,037.892,042.672,031.962,037.05
03/29/20162,035.752,055.912,028.312,055.01
03/30/20162,058.272,072.212,058.272,063.95
03/31/20162,063.772,067.922,057.462,059.74
04/01/20162,056.622,075.072,043.982,072.78
04/04/20162,073.192,074.022,062.572,066.13
04/05/20162,062.52,062.52,042.562,045.17
04/06/20162,045.562,067.332,043.092,066.66
04/07/20162,063.012,063.012,033.82,041.91
04/08/20162,045.542,060.632,041.692,047.6
04/11/20162,050.232,062.932,041.882,041.99
04/12/20162,043.722,065.052,039.742,061.72
04/13/20162,065.922,083.182,065.922,082.42
04/14/20162,082.892,087.842,078.132,082.78
04/15/20162,083.12,083.222,076.312,080.73
04/18/20162,078.832,094.662,073.652,094.34
04/19/20162,096.052,104.052,091.682,100.8
04/20/20162,101.522,111.052,096.322,102.4
04/21/20162,102.092,103.782,088.522,091.48
04/22/20162,091.492,094.322,081.22,091.58
04/25/20162,089.372,089.372,077.522,087.79
04/26/20162,089.842,096.872,085.82,091.7
04/27/20162,092.332,099.892,082.312,095.15
04/28/20162,090.932,099.32,071.622,075.81
04/29/20162,071.822,073.852,052.282,065.3
05/02/20162,067.172,083.422,066.112,081.43
05/03/20162,077.182,077.182,054.892,063.37
05/04/20162,060.32,060.32,045.552,051.12
05/05/20162,052.952,060.232,045.772,050.63
05/06/20162,047.772,057.722,039.452,057.14
05/09/20162,057.552,064.152,054.312,058.69
05/10/20162,062.632,084.872,062.632,084.39
05/11/20162,083.292,083.292,064.462,064.46
05/12/20162,067.172,073.992,053.132,064.11
05/13/20162,062.52,066.792,043.132,046.61
05/16/20162,046.532,071.882,046.532,066.66
05/17/20162,065.042,065.692,040.822,047.21
05/18/20162,044.382,060.612,034.492,047.63
05/19/20162,044.212,044.212,025.912,040.04
05/20/20162,041.882,058.352,041.882,052.32
05/23/20162,052.232,055.582,047.262,048.04
05/24/20162,052.652,079.672,052.652,076.06
05/25/20162,078.932,094.732,078.932,090.54
05/26/20162,091.442,094.32,087.082,090.1
05/27/20162,090.062,099.062,090.062,099.06
05/31/20162,100.132,103.482,088.662,096.95
06/01/20162,093.942,100.972,085.12,099.33
06/02/20162,097.712,105.262,088.592,105.26
06/03/20162,104.072,104.072,085.362,099.13
06/06/20162,100.832,113.362,100.832,109.41
06/07/20162,110.182,119.222,110.182,112.13
06/08/20162,112.712,120.552,112.712,119.12
06/09/20162,115.652,117.642,107.732,115.48
06/10/20162,109.572,109.572,089.962,096.07
06/13/20162,091.752,098.122,078.462,079.06
06/14/20162,076.652,081.32,064.12,075.32
06/15/20162,077.62,085.652,069.82,071.5
06/16/20162,066.362,079.622,050.372,077.99
06/17/20162,078.22,078.22,062.842,071.22
06/20/20162,075.582,100.662,075.582,083.25
06/21/20162,085.192,093.662,083.022,088.9
06/22/20162,089.752,099.712,084.362,085.45
06/23/20162,092.82,113.322,092.82,113.32
06/24/20162,103.812,103.812,032.572,037.41
06/27/20162,031.452,031.451,991.682,000.54
06/28/20162,006.672,036.092,006.672,036.09
06/29/20162,042.692,073.132,042.692,070.77
06/30/20162,073.172,098.942,0702,098.86
07/01/20162,099.342,108.712,097.92,102.95
07/05/20162,095.052,095.052,080.862,088.55
07/06/20162,084.432,100.722,074.022,099.73
07/07/20162,100.422,109.082,089.392,097.9
07/08/20162,106.972,131.712,106.972,129.9
07/11/20162,131.722,143.162,131.722,137.16
07/12/20162,139.52,155.42,139.52,152.14
07/13/20162,153.812,156.452,146.212,152.43
07/14/20162,157.882,168.992,157.882,163.75
07/15/20162,165.132,169.052,155.792,161.74
07/18/20162,162.042,168.352,159.632,166.89
07/19/20162,163.792,164.632,159.012,163.78
07/20/20162,166.12,175.632,164.892,173.02
07/21/20162,172.912,174.562,159.752,165.17
07/22/20162,166.472,175.112,163.242,175.03
07/25/20162,173.712,173.712,161.952,168.48
07/26/20162,168.972,173.542,160.182,169.18
07/27/20162,169.812,174.982,159.072,166.58
07/28/20162,166.052,172.852,159.742,170.06
07/29/20162,168.832,177.092,163.492,173.6
08/01/20162,173.152,178.292,166.212,170.84
08/02/20162,169.942,170.22,147.582,157.03
08/03/20162,156.812,163.792,152.562,163.79
08/04/20162,163.512,168.192,159.072,164.25
08/05/20162,168.792,182.872,168.792,182.87
08/08/20162,183.762,185.442,177.852,180.89
08/09/20162,182.242,187.662,178.612,181.74
08/10/20162,182.812,183.412,1722,175.49
08/11/20162,177.972,188.452,177.972,185.79
08/12/20162,183.742,186.282,179.422,184.05
08/15/20162,186.082,193.812,186.082,190.15
08/16/20162,186.242,186.242,178.142,178.15
08/17/20162,177.842,183.082,168.52,182.22
08/18/20162,181.92,187.032,180.462,187.02
08/19/20162,184.242,1852,175.132,183.87
08/22/20162,181.582,185.152,175.962,182.64
08/23/20162,187.812,193.422,186.82,186.9
08/24/20162,185.092,186.662,171.252,175.44
08/25/20162,173.292,1792,169.742,172.47
08/26/20162,175.12,187.942,160.392,169.04
08/29/20162,170.192,183.482,170.192,180.38
08/30/20162,179.452,182.272,170.412,176.12
08/31/20162,173.562,173.792,161.352,170.95
09/01/20162,171.332,173.562,157.092,170.86
09/02/20162,177.492,184.872,173.592,179.98
09/06/20162,181.612,186.572,175.12,186.48
09/07/20162,185.172,187.872,179.072,186.16
09/08/20162,182.762,184.942,177.492,181.3
09/09/20162,169.082,169.082,127.812,127.81
09/12/20162,120.862,163.32,119.122,159.04
09/13/20162,150.472,150.472,120.272,127.02
09/14/20162,127.862,141.332,119.92,125.77
09/15/20162,125.362,151.312,122.362,147.26
09/16/20162,146.482,146.482,131.22,139.16
09/19/20162,143.992,153.612,135.912,139.12
09/20/20162,145.942,150.82,139.172,139.76
09/21/20162,144.582,165.112,139.572,163.12
09/22/20162,170.942,179.992,170.942,177.18
09/23/20162,173.292,173.752,163.972,164.69
09/26/20162,158.542,158.542,145.042,146.1
09/27/20162,146.042,161.132,141.552,159.93
09/28/20162,161.852,172.42,151.792,171.37
09/29/20162,168.92,172.672,145.22,151.13
09/30/20162,156.512,175.32,156.512,168.27
10/03/20162,164.332,164.412,154.772,161.2
10/04/20162,163.372,165.462,144.012,150.49
10/05/20162,155.152,163.952,155.152,159.73
10/06/20162,158.222,162.932,150.282,160.77
10/07/20162,164.192,165.862,144.852,153.74
10/10/20162,160.392,169.62,160.392,163.66
10/11/20162,161.352,161.562,128.842,136.73
10/12/20162,137.672,145.362,132.772,139.18
10/13/20162,130.262,138.192,114.722,132.55
10/14/20162,139.682,149.192,132.982,132.98
10/17/20162,132.952,135.612,124.432,126.5
10/18/20162,138.312,144.382,135.492,139.6
10/19/20162,140.812,148.442,138.152,144.29
10/20/20162,142.512,147.182,133.442,141.34
10/21/20162,139.432,142.632,130.092,141.16
10/24/20162,148.52,154.792,146.912,151.33
10/25/20162,149.722,151.442,141.932,143.16
10/26/20162,136.972,145.732,131.592,139.43
10/27/20162,144.062,147.132,132.522,133.04
10/28/20162,132.232,140.722,119.362,126.41
10/31/20162,129.782,133.252,125.532,126.15
11/01/20162,128.682,131.452,097.852,111.72
11/02/20162,109.432,111.762,0942,097.94
11/03/20162,098.82,102.562,085.232,088.66
11/04/20162,083.792,099.072,083.792,085.18
11/07/20162,100.592,1322,100.592,131.52
11/08/20162,129.922,146.872,123.562,139.56
11/09/20162,131.562,170.12,125.352,163.26
11/10/20162,167.492,182.32,151.172,167.48
11/11/20162,162.712,165.922,152.492,164.45
11/14/20162,165.642,171.362,156.082,164.2
11/15/20162,168.292,180.842,166.382,180.39
11/16/20162,177.532,179.222,172.22,176.94
11/17/20162,178.612,188.062,176.652,187.12
11/18/20162,186.852,189.892,180.382,181.9
11/21/20162,186.432,198.72,186.432,198.18
11/22/20162,201.562,204.82,194.512,202.94
11/23/20162,198.552,204.722,194.512,204.72
11/25/20162,206.272,213.352,206.272,213.35
11/28/20162,210.212,211.142,200.362,201.72
11/29/20162,200.762,210.462,198.152,204.66
11/30/20162,204.972,214.12,198.812,198.81
12/01/20162,200.172,202.62,187.442,191.08
12/02/20162,191.122,197.952,188.372,191.95
12/05/20162,200.652,209.422,199.972,204.71
12/06/20162,207.262,212.782,202.212,212.23
12/07/20162,210.722,241.632,208.932,241.35
12/08/20162,241.132,251.692,237.572,246.19
12/09/20162,249.732,259.82,249.232,259.53
12/12/20162,258.832,264.032,252.372,256.96
12/13/20162,263.322,277.532,263.322,271.72
12/14/20162,268.352,276.22,248.442,253.28
12/15/20162,253.772,272.122,253.772,262.03
12/16/20162,266.812,268.052,254.242,258.07
12/19/20162,259.242,267.472,258.212,262.53
12/20/20162,266.52,272.562,266.142,270.76
12/21/20162,270.542,271.232,265.152,265.18
12/22/20162,262.932,263.182,256.082,260.96
12/23/20162,260.252,263.792,258.842,263.79
12/27/20162,266.232,273.822,266.152,268.88
12/28/20162,270.232,271.312,249.112,249.92
12/29/20162,249.52,254.512,244.562,249.26
12/30/20162,251.612,253.582,233.622,238.83