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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,448.2759
CLOSE 2,449.0764

Low

LOW 2,245.13

High

HIGH 2,694.97
DATEOPENHIGHLOWCLOSE
01/03/20172,251.572,263.882,245.132,257.83
01/04/20172,261.62,272.822,261.62,270.75
01/05/20172,268.182,271.52,260.452,269
01/06/20172,271.142,282.12,264.062,276.98
01/09/20172,273.592,275.492,268.92,268.9
01/10/20172,269.722,279.272,265.272,268.9
01/11/20172,268.62,275.322,260.832,275.32
01/12/20172,271.142,271.782,254.252,270.44
01/13/20172,272.742,278.682,271.512,274.64
01/17/20172,269.142,272.082,262.812,267.89
01/18/20172,269.142,272.012,263.352,271.89
01/19/20172,271.92,274.332,258.412,263.69
01/20/20172,269.962,276.962,265.012,271.31
01/23/20172,267.782,271.782,257.022,265.2
01/24/20172,267.882,284.632,266.682,280.07
01/25/20172,288.882,299.552,288.882,298.37
01/26/20172,298.632,300.992,294.082,296.68
01/27/20172,299.022,299.022,291.622,294.69
01/30/20172,286.012,286.012,268.042,280.9
01/31/20172,274.022,279.092,267.212,278.87
02/01/20172,285.592,289.142,272.442,279.55
02/02/20172,276.692,283.972,271.652,280.85
02/03/20172,288.542,298.312,287.882,297.42
02/06/20172,294.282,296.182,288.572,292.56
02/07/20172,295.872,299.42,290.162,293.08
02/08/20172,289.552,295.912,285.382,294.67
02/09/20172,296.72,311.082,296.612,307.87
02/10/20172,312.272,319.232,311.12,316.1
02/13/20172,321.722,331.582,321.422,328.25
02/14/20172,326.122,337.582,322.172,337.58
02/15/20172,335.582,351.32,334.812,349.25
02/16/20172,349.642,351.312,338.872,347.22
02/17/20172,343.012,351.162,339.582,351.16
02/21/20172,354.912,366.712,354.912,365.38
02/22/20172,361.112,365.132,358.342,362.82
02/23/20172,367.52,368.262,355.092,363.81
02/24/20172,355.732,367.342,352.872,367.34
02/27/20172,365.232,371.542,361.872,369.75
02/28/20172,366.082,367.792,358.962,363.64
03/01/20172,380.132,400.982,380.132,395.96
03/02/20172,394.752,394.752,380.172,381.92
03/03/20172,380.922,383.892,375.392,383.12
03/06/20172,375.232,378.82,367.982,375.31
03/07/20172,370.742,375.122,365.512,368.39
03/08/20172,369.812,373.092,361.012,362.98
03/09/20172,363.492,369.082,354.542,364.87
03/10/20172,372.522,376.862,363.042,372.6
03/13/20172,371.562,374.422,368.522,373.47
03/14/20172,368.552,368.552,358.182,365.45
03/15/20172,370.342,390.012,368.942,385.26
03/16/20172,387.712,388.12,377.182,381.38
03/17/20172,383.712,385.712,377.642,378.25
03/20/20172,378.242,379.552,369.662,373.47
03/21/20172,379.322,381.932,341.92,344.02
03/22/20172,3432,351.812,336.452,348.45
03/23/20172,345.972,358.922,342.132,345.96
03/24/20172,350.422,356.222,335.742,343.98
03/27/20172,329.112,344.92,322.252,341.59
03/28/20172,339.792,363.782,337.632,358.57
03/29/20172,356.542,363.362,352.942,361.13
03/30/20172,361.312,370.422,358.582,368.06
03/31/20172,364.822,370.352,362.62,362.72
04/03/20172,362.342,365.872,344.732,358.84
04/04/20172,354.762,360.532,350.722,360.16
04/05/20172,366.592,378.362,350.522,352.95
04/06/20172,353.792,364.162,348.92,357.49
04/07/20172,356.592,363.762,350.742,355.54
04/10/20172,357.162,366.372,351.52,357.16
04/11/20172,353.922,355.222,337.252,353.78
04/12/20172,352.152,352.722,341.182,344.93
04/13/20172,341.982,348.262,328.952,328.95
04/17/20172,332.622,349.142,332.512,349.01
04/18/20172,342.532,348.352,334.542,342.19
04/19/20172,346.792,352.632,335.052,338.17
04/20/20172,342.692,361.372,340.912,355.84
04/21/20172,354.742,356.182,344.512,348.69
04/24/20172,370.332,376.982,369.192,374.15
04/25/20172,381.512,392.482,381.152,388.61
04/26/20172,388.982,398.162,386.782,387.45
04/27/20172,389.72,392.12,382.682,388.77
04/28/20172,393.682,393.682,382.362,384.2
05/01/20172,388.52,394.492,384.832,388.33
05/02/20172,391.052,392.932,385.822,391.17
05/03/20172,386.52,389.822,379.752,388.13
05/04/20172,389.792,391.432,380.352,389.52
05/05/20172,392.372,399.292,389.382,399.29
05/08/20172,399.942,401.362,393.922,399.38
05/09/20172,401.582,403.872,392.442,396.92
05/10/20172,396.792,399.742,392.792,399.63
05/11/20172,394.842,395.722,381.742,394.44
05/12/20172,392.442,392.442,387.192,390.9
05/15/20172,393.982,404.052,393.942,402.32
05/16/20172,404.552,405.772,396.052,400.67
05/17/20172,382.952,384.872,356.212,357.03
05/18/20172,354.692,375.742,352.722,365.72
05/19/20172,371.372,389.062,370.432,381.73
05/22/20172,387.212,395.462,386.922,394.02
05/23/20172,397.042,400.852,393.882,398.42
05/24/20172,401.412,405.582,397.992,404.39
05/25/20172,409.542,418.712,408.012,415.07
05/26/20172,414.52,416.682,412.22,415.82
05/30/20172,411.672,415.262,409.432,412.91
05/31/20172,415.632,415.992,403.592,411.8
06/01/20172,415.652,430.062,413.542,430.06
06/02/20172,431.282,440.232,427.712,439.07
06/05/20172,437.832,439.552,434.322,436.1
06/06/20172,431.922,436.212,428.122,429.33
06/07/20172,432.032,435.282,424.752,433.14
06/08/20172,434.272,439.272,427.942,433.79
06/09/20172,436.392,446.22,415.72,431.77
06/12/20172,425.882,430.382,419.972,429.39
06/13/20172,434.152,441.492,431.282,440.35
06/14/20172,443.752,443.752,428.342,437.92
06/15/20172,424.142,433.952,418.532,432.46
06/16/20172,431.242,433.152,422.882,433.15
06/19/20172,442.552,453.822,441.792,453.46
06/20/20172,450.662,450.662,436.62,437.03
06/21/20172,439.312,442.232,430.742,435.61
06/22/20172,437.42,441.622,433.272,434.5
06/23/20172,434.652,441.42,431.112,438.3
06/26/20172,443.322,450.422,437.032,439.07
06/27/20172,436.342,440.152,419.382,419.38
06/28/20172,428.72,442.972,428.022,440.69
06/29/20172,442.382,442.732,405.72,419.7
06/30/20172,429.22,432.712,421.652,423.41
07/03/20172,431.392,439.172,428.692,429.01
07/05/20172,430.782,434.92,422.052,432.54
07/06/20172,423.442,424.282,407.72,409.75
07/07/20172,413.522,426.922,413.522,425.18
07/10/20172,424.512,4322,422.272,427.43
07/11/20172,427.352,429.32,412.792,425.53
07/12/20172,435.752,445.762,435.752,443.25
07/13/20172,444.992,449.322,441.692,447.83
07/14/20172,449.162,463.542,446.692,459.27
07/17/20172,459.52,462.822,457.162,459.14
07/18/20172,455.882,460.922,450.342,460.61
07/19/20172,463.852,473.832,463.852,473.83
07/20/20172,475.562,477.622,468.432,473.45
07/21/20172,467.42,472.542,465.062,472.54
07/24/20172,472.042,473.12,466.322,469.91
07/25/20172,477.882,481.242,474.912,477.13
07/26/20172,479.972,481.692,474.942,477.83
07/27/20172,482.762,484.042,459.932,475.42
07/28/20172,469.122,473.532,464.662,472.1
07/31/20172,475.942,477.962,468.532,470.3
08/01/20172,477.12,478.512,471.142,476.35
08/02/20172,480.382,480.382,466.482,477.57
08/03/20172,476.032,476.032,468.852,472.16
08/04/20172,476.882,4802,472.082,476.83
08/07/20172,477.142,480.952,475.882,480.91
08/08/20172,478.352,490.872,470.322,474.92
08/09/20172,465.352,474.412,462.082,474.02
08/10/20172,465.382,465.382,437.752,438.21
08/11/20172,441.042,448.092,437.852,441.32
08/14/20172,454.962,468.222,454.962,465.84
08/15/20172,468.662,468.92,461.612,464.61
08/16/20172,468.632,474.932,463.862,468.11
08/17/20172,462.952,465.022,430.012,430.01
08/18/20172,427.642,440.272,420.692,425.55
08/21/20172,425.52,430.582,417.352,428.37
08/22/20172,433.752,454.772,433.672,452.51
08/23/20172,444.882,448.912,441.422,444.04
08/24/20172,447.912,450.392,436.192,438.97
08/25/20172,444.722,453.962,442.222,443.05
08/28/20172,447.352,449.122,439.032,444.24
08/29/20172,431.942,449.192,428.22,446.3
08/30/20172,446.062,460.312,443.772,457.59
08/31/20172,462.652,475.012,462.652,471.65
09/01/20172,474.422,480.382,473.852,476.55
09/05/20172,470.352,471.972,446.552,457.85
09/06/20172,463.832,469.642,459.22,465.54
09/07/20172,468.062,468.622,460.292,465.1
09/08/20172,462.252,467.112,459.42,461.43
09/11/20172,474.522,488.952,474.522,488.11
09/12/20172,491.942,496.772,490.372,496.48
09/13/20172,493.892,498.372,492.142,498.37
09/14/20172,494.562,498.432,491.352,495.62
09/15/20172,495.672,500.232,493.162,500.23
09/18/20172,502.512,508.322,499.922,503.87
09/19/20172,506.292,507.842,503.192,506.65
09/20/20172,506.842,508.852,496.672,508.24
09/21/20172,507.162,507.162,4992,500.6
09/22/20172,497.262,503.472,496.542,502.22
09/25/20172,499.392,502.542,488.032,496.66
09/26/20172,501.042,503.512,495.122,496.84
09/27/20172,503.32,511.752,495.912,507.04
09/28/20172,503.412,510.812,502.932,510.06
09/29/20172,509.962,519.442,507.992,519.36
10/02/20172,521.22,529.232,520.42,529.12
10/03/20172,530.342,535.132,528.852,534.58
10/04/20172,533.482,540.532,531.82,537.74
10/05/20172,540.862,552.512,540.022,552.07
10/06/20172,547.442,549.412,543.792,549.33
10/09/20172,551.392,551.822,541.62,544.73
10/10/20172,549.992,555.232,544.862,550.64
10/11/20172,550.622,555.242,547.952,555.24
10/12/20172,552.882,555.332,548.312,550.93
10/13/20172,555.662,557.652,552.092,553.17
10/16/20172,555.572,559.472,552.642,557.64
10/17/20172,557.172,559.712,554.692,559.36
10/18/20172,562.872,564.112,559.672,561.26
10/19/20172,553.392,562.362,547.922,562.1
10/20/20172,567.562,575.442,567.562,575.21
10/23/20172,578.082,578.292,564.332,564.98
10/24/20172,568.662,572.182,565.582,569.13
10/25/20172,566.522,567.42,5442,557.15
10/26/20172,560.082,567.072,559.82,560.4
10/27/20172,570.262,582.982,565.942,581.07
10/30/20172,577.752,580.032,568.252,572.83
10/31/20172,575.992,578.292,572.152,575.26
11/01/20172,583.212,588.42,574.922,579.36
11/02/20172,579.462,581.112,566.172,579.85
11/03/20172,581.932,588.422,576.772,587.84
11/06/20172,587.472,593.382,585.662,591.13
11/07/20172,592.112,597.022,584.352,590.64
11/08/20172,588.712,595.472,585.022,594.38
11/09/20172,5842,586.52,566.332,584.62
11/10/20172,580.182,583.812,575.572,582.3
11/13/20172,576.532,587.662,574.482,584.84
11/14/20172,577.752,579.662,566.562,578.87
11/15/20172,569.452,572.842,557.452,564.62
11/16/20172,572.952,590.092,572.952,585.64
11/17/20172,582.942,583.962,577.622,578.85
11/20/20172,579.492,584.642,578.242,582.14
11/21/20172,589.172,601.192,589.172,599.03
11/22/20172,600.312,600.942,595.232,597.08
11/24/20172,600.422,604.212,600.422,602.42
11/27/20172,602.662,606.412,598.872,601.42
11/28/20172,605.942,627.692,605.442,627.04
11/29/20172,627.822,634.892,620.322,626.07
11/30/20172,633.932,657.742,633.932,647.58
12/01/20172,645.12,650.622,605.522,642.22
12/04/20172,657.192,665.192,639.032,639.44
12/05/20172,639.782,648.722,627.732,629.57
12/06/20172,626.242,634.412,624.752,629.27
12/07/20172,628.382,640.992,626.532,636.98
12/08/20172,646.212,651.652,644.12,651.5
12/11/20172,652.192,660.332,651.472,659.99
12/12/20172,661.732,669.722,659.782,664.11
12/13/20172,667.592,671.882,662.852,662.85
12/14/20172,665.872,668.092,652.012,652.01
12/15/20172,660.632,679.632,659.142,675.81
12/18/20172,685.922,694.972,685.922,690.16
12/19/20172,692.712,694.442,680.742,681.47
12/20/20172,688.182,691.012,676.112,679.25
12/21/20172,683.022,692.642,682.42,684.57
12/22/20172,684.222,685.352,678.132,683.34
12/26/20172,679.092,682.742,677.962,680.5
12/27/20172,682.12,685.642,678.912,682.62
12/28/20172,686.12,687.662,682.692,687.54
12/29/20172,689.152,692.122,673.612,673.61