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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,747.9107
CLOSE 2,746.2142

Low

LOW 2,346.58

High

HIGH 2,940.91
DATEOPENHIGHLOWCLOSE
01/02/20182,683.732,695.892,682.362,695.81
01/03/20182,697.852,714.372,697.772,713.06
01/04/20182,719.312,729.292,719.072,723.99
01/05/20182,731.332,743.452,727.922,743.15
01/08/20182,742.672,748.512,737.62,747.71
01/09/20182,751.152,759.142,747.862,751.29
01/10/20182,745.552,750.82,736.062,748.23
01/11/20182,752.972,767.562,752.782,767.56
01/12/20182,770.182,787.852,769.642,786.24
01/16/20182,798.962,807.542,768.642,776.42
01/17/20182,784.992,807.042,778.382,802.56
01/18/20182,802.42,805.832,792.562,798.03
01/19/20182,802.62,810.332,798.082,810.3
01/22/20182,809.162,833.032,808.122,832.97
01/23/20182,835.052,842.242,830.592,839.13
01/24/20182,845.422,852.972,824.812,837.54
01/25/20182,846.242,848.562,830.942,839.25
01/26/20182,847.482,872.872,846.182,872.87
01/29/20182,867.232,870.622,851.482,853.53
01/30/20182,832.742,837.752,818.272,822.43
01/31/20182,832.412,839.262,813.042,823.81
02/01/20182,816.452,835.962,812.72,821.98
02/02/20182,808.922,808.922,759.972,762.13
02/05/20182,741.062,763.392,638.172,648.94
02/06/20182,614.782,701.042,593.072,695.14
02/07/20182,690.952,727.672,681.332,681.66
02/08/20182,685.012,685.272,580.562,581
02/09/20182,601.782,638.672,532.692,619.55
02/12/20182,636.752,672.612,622.452,656
02/13/20182,646.272,668.842,637.082,662.94
02/14/20182,651.212,702.12,648.872,698.63
02/15/20182,713.462,731.512,689.822,731.2
02/16/20182,727.142,754.422,725.112,732.22
02/20/20182,722.992,737.62,706.762,716.26
02/21/20182,720.532,747.752,701.292,701.33
02/22/20182,710.422,731.262,697.772,703.96
02/23/20182,715.82,747.762,713.742,747.3
02/26/20182,757.372,780.642,753.782,779.6
02/27/20182,780.452,789.152,744.222,744.28
02/28/20182,753.782,761.522,713.542,713.83
03/01/20182,715.222,730.892,659.652,677.67
03/02/20182,658.892,696.252,647.322,691.25
03/05/20182,681.062,728.092,675.752,720.94
03/06/20182,730.182,732.082,711.262,728.12
03/07/20182,710.182,730.62,701.742,726.8
03/08/20182,732.752,740.452,722.652,738.97
03/09/20182,752.912,786.572,751.542,786.57
03/12/20182,790.542,796.982,779.262,783.02
03/13/20182,792.312,801.92,758.682,765.31
03/14/20182,774.062,777.112,744.382,749.48
03/15/20182,754.272,763.032,741.472,747.33
03/16/20182,750.572,761.852,749.972,752.01
03/19/20182,741.382,741.382,694.592,712.92
03/20/20182,715.052,724.222,710.052,716.94
03/21/20182,714.992,739.142,709.792,711.93
03/22/20182,691.362,695.682,641.592,643.69
03/23/20182,646.712,657.672,585.892,588.26
03/26/20182,619.352,661.362,601.812,658.55
03/27/20182,667.572,674.782,596.122,612.62
03/28/20182,611.32,632.652,593.062,605
03/29/20182,614.412,659.072,609.722,640.87
04/02/20182,633.452,638.32,553.82,581.88
04/03/20182,592.172,619.142,575.492,614.45
04/04/20182,584.042,649.862,573.612,644.69
04/05/20182,657.362,672.082,649.582,662.84
04/06/20182,645.822,656.882,586.272,604.47
04/09/20182,617.182,653.552,610.792,613.16
04/10/20182,638.412,665.452,635.782,656.87
04/11/20182,643.892,661.432,639.252,642.19
04/12/20182,653.832,674.722,653.832,663.99
04/13/20182,676.92,680.262,645.052,656.3
04/16/20182,670.12,686.492,665.162,677.84
04/17/20182,692.742,713.342,692.052,706.39
04/18/20182,710.112,717.492,703.632,708.64
04/19/20182,701.162,702.842,681.92,693.13
04/20/20182,692.562,693.942,660.612,670.14
04/23/20182,675.42,682.862,657.992,670.29
04/24/20182,680.82,683.552,617.322,634.56
04/25/20182,634.922,645.32,612.672,639.4
04/26/20182,651.652,676.482,647.162,666.94
04/27/20182,675.472,677.352,659.012,669.91
04/30/20182,682.512,682.872,648.042,648.05
05/01/20182,642.962,655.272,625.412,654.8
05/02/20182,654.242,660.872,631.72,635.67
05/03/20182,628.082,637.142,594.622,629.73
05/04/20182,621.452,670.932,615.322,663.42
05/07/20182,680.342,683.352,664.72,672.63
05/08/20182,670.262,676.342,655.22,671.92
05/09/20182,678.122,701.272,674.142,697.79
05/10/20182,705.022,726.112,704.542,723.07
05/11/20182,722.72,732.862,717.452,727.72
05/14/20182,738.472,742.12,725.472,730.13
05/15/20182,718.592,718.592,701.912,711.45
05/16/20182,712.622,727.762,712.172,722.46
05/17/20182,719.712,731.962,711.362,720.13
05/18/20182,717.352,719.52,709.182,712.97
05/21/20182,735.392,739.192,725.72,733.01
05/22/20182,738.342,742.242,721.882,724.44
05/23/20182,713.982,733.332,709.542,733.29
05/24/20182,730.942,731.972,707.382,727.76
05/25/20182,723.62,727.362,714.992,721.33
05/29/20182,705.112,710.672,676.812,689.86
05/30/20182,702.432,729.342,702.432,724.01
05/31/20182,720.982,722.52,700.682,705.27
06/01/20182,718.72,736.932,718.72,734.62
06/04/20182,741.672,749.162,740.542,746.87
06/05/20182,748.462,752.612,739.512,748.8
06/06/20182,753.252,772.392,748.462,772.35
06/07/20182,774.842,779.92,760.162,770.37
06/08/20182,765.842,779.392,763.592,779.03
06/11/20182,780.182,790.212,780.172,782
06/12/20182,785.62,789.82,778.782,786.85
06/13/20182,787.942,791.472,774.652,775.63
06/14/20182,783.212,789.062,776.522,782.49
06/15/20182,777.782,782.812,761.732,779.66
06/18/20182,765.792,774.992,757.122,773.75
06/19/20182,752.012,765.052,743.192,762.59
06/20/20182,769.732,774.862,763.912,767.32
06/21/20182,769.282,769.282,744.392,749.76
06/22/20182,760.792,764.172,752.682,754.88
06/25/20182,742.942,742.942,698.672,717.07
06/26/20182,722.122,732.912,715.62,723.06
06/27/20182,728.452,746.092,699.382,699.63
06/28/20182,698.692,724.342,691.992,716.31
06/29/20182,727.132,743.262,718.032,718.37
07/02/20182,704.952,727.262,698.952,726.71
07/03/20182,733.272,736.582,711.162,713.22
07/05/20182,724.192,737.832,716.022,736.61
07/06/20182,737.682,764.412,733.522,759.82
07/09/20182,775.622,784.652,770.732,784.17
07/10/20182,788.562,795.582,786.242,793.84
07/11/20182,779.822,785.912,770.772,774.02
07/12/20182,783.142,799.222,781.532,798.29
07/13/20182,796.932,804.532,791.692,801.31
07/16/20182,797.362,801.192,793.392,798.43
07/17/20182,789.342,814.192,789.242,809.55
07/18/20182,811.352,816.762,805.892,815.62
07/19/20182,809.372,812.052,799.772,804.49
07/20/20182,804.552,809.72,800.012,801.83
07/23/20182,799.172,808.612,795.142,806.98
07/24/20182,820.682,829.992,811.122,820.4
07/25/20182,817.732,848.032,817.732,846.07
07/26/20182,835.492,845.572,835.262,837.44
07/27/20182,842.352,843.172,808.342,818.82
07/30/20182,8192,821.742,798.112,802.6
07/31/20182,809.732,824.462,808.062,816.29
08/01/20182,821.172,825.832,805.852,813.36
08/02/20182,800.482,829.912,796.342,827.22
08/03/20182,829.622,840.382,827.372,840.35
08/06/20182,840.292,853.292,835.982,850.4
08/07/20182,855.922,863.432,855.922,858.45
08/08/20182,856.792,862.442,853.092,857.7
08/09/20182,857.192,862.482,851.982,853.58
08/10/20182,838.92,842.22,825.812,833.28
08/13/20182,835.462,843.42,819.882,821.93
08/14/20182,827.882,843.112,826.582,839.96
08/15/20182,827.952,827.952,802.492,818.37
08/16/20182,831.442,850.492,831.442,840.69
08/17/20182,838.322,855.632,833.732,850.13
08/20/20182,853.932,859.762,850.622,857.05
08/21/20182,861.512,873.232,861.322,862.96
08/22/20182,860.992,867.542,856.052,861.82
08/23/20182,860.292,868.782,854.032,856.98
08/24/20182,862.352,876.162,862.352,874.69
08/27/20182,884.692,898.252,884.692,896.74
08/28/20182,901.452,903.772,893.52,897.52
08/29/20182,900.622,916.52,898.42,914.04
08/30/20182,908.942,912.462,895.222,901.13
08/31/20182,898.372,906.322,891.732,901.52
09/04/20182,896.962,900.182,885.132,896.72
09/05/20182,891.592,894.212,876.922,888.6
09/06/20182,888.642,892.052,867.292,878.05
09/07/20182,868.262,883.812,864.122,871.68
09/10/20182,881.392,886.932,875.942,877.13
09/11/20182,871.572,892.522,866.782,887.89
09/12/20182,888.292,894.652,879.22,888.92
09/13/20182,896.852,906.762,896.392,904.18
09/14/20182,906.382,908.32,895.772,904.98
09/17/20182,903.832,904.652,886.162,888.8
09/18/20182,890.742,911.172,890.432,904.31
09/19/20182,906.62,912.362,903.822,907.95
09/20/20182,919.732,934.82,919.732,930.75
09/21/20182,936.762,940.912,927.112,929.67
09/24/20182,921.832,923.792,912.632,919.37
09/25/20182,921.752,923.952,913.72,915.56
09/26/20182,916.982,931.152,903.282,905.97
09/27/20182,911.652,927.222,909.272,914
09/28/20182,910.032,920.532,907.52,913.98
10/01/20182,926.292,937.062,917.912,924.59
10/02/20182,923.82,931.422,919.372,923.43
10/03/20182,931.692,939.862,921.362,925.51
10/04/20182,919.352,919.782,883.922,901.61
10/05/20182,902.542,909.642,869.292,885.57
10/08/20182,877.532,889.452,862.082,884.43
10/09/20182,882.512,894.832,874.272,880.34
10/10/20182,873.92,874.022,784.862,785.68
10/11/20182,776.872,795.142,710.512,728.37
10/12/20182,770.542,775.772,729.442,767.13
10/15/20182,763.832,775.992,749.032,750.79
10/16/20182,767.052,813.462,766.912,809.92
10/17/20182,811.672,816.942,781.812,809.21
10/18/20182,8022,806.042,755.182,768.78
10/19/20182,775.662,797.772,760.272,767.78
10/22/20182,773.942,778.942,749.222,755.88
10/23/20182,721.032,753.592,691.432,740.69
10/24/20182,737.872,742.592,651.892,656.1
10/25/20182,674.882,722.72,667.842,705.57
10/26/20182,667.862,692.382,628.162,658.69
10/29/20182,682.652,706.852,603.542,641.25
10/30/20182,640.682,685.432,635.342,682.63
10/31/20182,705.62,736.692,705.62,711.74
11/01/20182,717.582,741.672,708.852,740.37
11/02/20182,745.452,756.552,700.442,723.06
11/05/20182,726.372,744.272,717.942,738.31
11/06/20182,738.42,756.822,737.082,755.45
11/07/20182,774.132,815.152,774.132,813.89
11/08/20182,806.382,814.752,794.992,806.83
11/09/20182,794.12,794.12,764.242,781.01
11/12/20182,773.932,775.992,7222,726.22
11/13/20182,730.052,754.62,714.982,722.18
11/14/20182,737.92,746.82,685.752,701.58
11/15/20182,693.522,735.382,670.752,730.2
11/16/20182,718.542,746.752,712.162,736.27
11/19/20182,730.742,733.162,681.092,690.73
11/20/20182,654.62,669.442,631.522,641.89
11/21/20182,657.742,670.732,649.822,649.93
11/23/20182,633.362,647.552,631.092,632.56
11/26/20182,649.972,674.352,649.972,673.45
11/27/20182,663.752,682.532,655.892,682.17
11/28/20182,691.452,7442,684.382,743.79
11/29/20182,736.972,753.752,722.942,737.8
11/30/20182,737.762,760.882,732.762,760.17
12/03/20182,790.52,800.182,773.382,790.37
12/04/20182,782.432,785.932,697.182,700.06
12/06/20182,663.512,696.152,621.532,695.95
12/07/20182,691.262,708.542,623.142,633.08
12/10/20182,630.862,647.512,583.232,637.72
12/11/20182,664.442,674.352,621.32,636.78
12/12/20182,658.232,685.442,650.262,651.07
12/13/20182,658.72,670.192,637.272,650.54
12/14/20182,629.682,635.072,593.842,599.95
12/17/20182,590.752,601.132,530.542,545.94
12/18/20182,559.92,573.992,528.712,546.16
12/19/20182,547.052,585.292,488.962,506.96
12/20/20182,496.772,509.632,441.182,467.42
12/21/20182,465.382,504.412,408.552,416.62
12/24/20182,400.562,410.342,351.12,351.1
12/26/20182,363.122,467.762,346.582,467.7
12/27/20182,442.52,489.12,397.942,488.83
12/28/20182,498.772,520.272,472.892,485.74
12/31/20182,498.942,509.242,482.822,506.85