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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,911.6276
CLOSE 2,913.3564

Low

LOW 2,443.96

High

HIGH 3,247.93
DATEOPENHIGHLOWCLOSE
01/02/20192,476.962,519.492,467.472,510.03
01/03/20192,491.922,493.142,443.962,447.89
01/04/20192,474.332,538.072,474.332,531.94
01/07/20192,535.612,566.162,524.562,549.69
01/08/20192,568.112,579.822,547.562,574.41
01/09/20192,5802,595.322,568.892,584.96
01/10/20192,573.512,597.822,562.022,596.64
01/11/20192,588.112,596.272,577.42,596.26
01/14/20192,580.312,589.322,570.412,582.61
01/15/20192,585.12,613.082,585.12,610.3
01/16/20192,614.752,625.762,612.682,616.1
01/17/20192,609.282,645.062,606.362,635.96
01/18/20192,651.272,675.472,647.582,670.71
01/22/20192,657.882,657.882,617.272,632.9
01/23/20192,643.482,653.192,612.862,638.7
01/24/20192,638.842,647.22,627.012,642.33
01/25/20192,657.442,672.382,657.332,664.76
01/28/20192,644.972,644.972,624.062,643.85
01/29/20192,644.892,650.932,631.052,640
01/30/20192,653.622,690.442,648.342,681.05
01/31/20192,685.492,708.952,678.652,704.1
02/01/20192,702.322,716.662,696.882,706.53
02/04/20192,706.492,724.992,698.752,724.87
02/05/20192,728.342,738.982,724.032,737.7
02/06/20192,735.052,738.082,724.152,731.61
02/07/20192,717.532,719.322,687.262,706.05
02/08/20192,692.362,708.072,681.832,707.88
02/11/20192,712.42,718.052,703.792,709.8
02/12/20192,722.612,748.192,722.612,744.73
02/13/20192,750.32,761.852,748.632,753.03
02/14/20192,743.52,757.92,731.232,745.73
02/15/20192,760.242,775.662,760.242,775.6
02/19/20192,769.282,787.332,767.292,779.76
02/20/20192,779.052,789.882,774.062,784.7
02/21/20192,780.242,781.582,764.552,774.88
02/22/20192,780.672,794.22,779.112,792.67
02/25/20192,804.352,813.492,794.992,796.11
02/26/20192,792.362,803.122,789.472,793.9
02/27/20192,787.52,795.762,775.132,792.38
02/28/20192,788.112,793.732,782.512,784.49
03/01/20192,798.222,808.022,787.382,803.69
03/04/20192,814.372,816.882,767.662,792.81
03/05/20192,794.412,796.442,782.972,789.65
03/06/20192,790.272,790.272,768.692,771.45
03/07/20192,766.532,767.252,739.092,748.93
03/08/20192,730.792,744.132,722.272,743.07
03/11/20192,747.612,7842,747.612,783.3
03/12/20192,787.342,798.322,786.732,791.52
03/13/20192,799.782,821.242,799.782,810.92
03/14/20192,810.382,8152,803.462,808.48
03/15/20192,810.792,830.732,810.792,822.48
03/18/20192,822.612,835.412,821.992,832.94
03/19/20192,840.762,852.422,823.272,832.57
03/20/20192,831.342,843.542,812.432,824.23
03/21/20192,819.722,860.312,817.382,854.88
03/22/20192,844.522,846.162,800.472,800.71
03/25/20192,796.012,809.792,785.022,798.36
03/26/20192,812.662,829.872,803.992,818.46
03/27/20192,819.722,825.562,787.722,805.37
03/28/20192,809.42,819.712,798.772,815.44
03/29/20192,828.272,836.032,819.232,834.4
04/01/20192,848.632,869.42,848.632,867.19
04/02/20192,868.242,872.92,858.752,867.24
04/03/20192,876.092,885.252,865.172,873.4
04/04/20192,873.992,881.282,867.142,879.39
04/05/20192,884.162,893.242,882.992,892.74
04/08/20192,888.462,895.952,880.782,895.77
04/09/20192,886.582,886.882,873.332,878.2
04/10/20192,881.372,889.712,879.132,888.21
04/11/20192,891.922,893.422,881.992,888.32
04/12/20192,900.862,910.542,898.372,907.41
04/15/20192,908.322,909.62,896.482,905.58
04/16/20192,912.262,916.062,900.712,907.06
04/17/20192,916.042,9182,895.452,900.45
04/18/20192,904.812,908.42,891.92,905.03
04/22/20192,898.782,909.512,896.352,907.97
04/23/20192,909.992,936.312,908.532,933.68
04/24/20192,9342,936.832,926.052,927.25
04/25/20192,928.992,933.12,912.842,926.17
04/26/20192,925.812,939.882,917.562,939.88
04/29/20192,940.582,949.522,939.352,943.03
04/30/20192,937.142,948.222,924.112,945.83
05/01/20192,952.332,954.132,923.362,923.73
05/02/20192,922.162,931.682,900.52,917.52
05/03/20192,929.212,947.852,929.212,945.64
05/06/20192,908.892,937.322,898.212,932.47
05/07/20192,913.032,913.032,862.62,884.05
05/08/20192,879.612,897.962,873.282,879.42
05/09/20192,859.842,875.972,836.42,870.72
05/10/20192,863.12,891.312,825.392,881.4
05/13/20192,840.192,840.192,801.432,811.87
05/14/20192,820.122,852.542,820.122,834.41
05/15/20192,820.382,858.682,815.082,850.96
05/16/20192,855.82,892.152,855.82,876.32
05/17/20192,858.62,885.482,854.232,859.53
05/20/20192,841.942,853.862,831.292,840.23
05/21/20192,854.022,868.882,854.022,864.36
05/22/20192,856.062,865.472,851.112,856.27
05/23/20192,836.72,836.72,805.492,822.24
05/24/20192,832.412,841.362,820.192,826.06
05/28/20192,830.032,840.512,801.582,802.39
05/29/20192,790.252,792.032,766.062,783.02
05/30/20192,786.942,7992,776.742,788.86
05/31/20192,766.152,768.982,750.522,752.06
06/03/20192,751.532,763.072,728.812,744.45
06/04/20192,762.642,804.492,762.642,803.27
06/05/20192,818.092,827.282,800.922,826.15
06/06/20192,828.512,852.12,822.452,843.49
06/07/20192,852.872,884.972,852.872,873.34
06/10/20192,885.832,904.772,885.512,886.73
06/11/20192,903.272,910.612,878.532,885.72
06/12/20192,882.732,888.572,874.682,879.84
06/13/20192,886.242,895.242,881.992,891.64
06/14/20192,886.822,894.452,879.622,886.98
06/17/20192,889.752,897.272,887.32,889.67
06/18/20192,906.712,930.792,905.442,917.75
06/19/20192,920.552,931.742,911.432,926.46
06/20/20192,949.62,958.062,931.52,954.18
06/21/20192,952.712,964.152,946.872,950.46
06/24/20192,951.422,954.922,944.052,945.35
06/25/20192,945.782,946.522,916.012,917.38
06/26/20192,926.072,932.592,912.992,913.78
06/27/20192,919.662,929.32,918.572,924.92
06/28/20192,932.942,943.982,929.052,941.76
07/01/20192,971.412,977.932,952.222,964.33
07/02/20192,964.662,973.212,955.922,973.01
07/03/20192,978.082,995.842,977.962,995.82
07/05/20192,984.252,994.032,967.972,990.41
07/08/20192,979.772,980.762,970.092,975.95
07/09/20192,965.522,981.92,963.442,979.63
07/10/20192,989.33,002.982,984.622,993.07
07/11/20192,999.623,002.332,988.82,999.91
07/12/20193,003.363,013.923,001.873,013.77
07/15/20193,017.83,017.83,008.773,014.3
07/16/20193,012.133,015.023,001.153,004.04
07/17/20193,005.13,005.262,984.252,984.42
07/18/20192,978.872,998.282,973.092,995.11
07/19/20193,004.263,006.022,975.862,976.61
07/22/20192,981.932,990.712,976.652,985.03
07/23/20192,994.743,005.92,988.563,005.47
07/24/20192,998.773,019.592,996.823,019.56
07/25/20193,016.263,016.312,997.243,003.67
07/26/20193,013.253,027.983,012.593,025.86
07/29/20193,024.473,025.613,014.33,020.97
07/30/20193,007.663,017.193,000.943,013.18
07/31/20193,016.223,017.42,958.082,980.38
08/01/20192,980.323,013.592,945.232,953.56
08/02/20192,943.92,945.52,914.112,932.05
08/05/20192,898.072,898.072,822.122,844.74
08/06/20192,861.182,884.42,847.422,881.77
08/07/20192,858.652,892.172,825.712,883.98
08/08/20192,896.212,938.722,894.472,938.09
08/09/20192,930.512,935.752,900.152,918.65
08/12/20192,907.072,907.582,873.142,882.7
08/13/20192,880.722,943.312,877.052,926.32
08/14/20192,894.152,894.152,839.642,840.6
08/15/20192,846.22,856.672,825.512,847.6
08/16/20192,864.742,893.632,864.742,888.68
08/19/20192,913.482,9312,913.482,923.65
08/20/20192,919.012,923.632,899.62,900.51
08/21/20192,922.042,928.732,917.912,924.43
08/22/20192,930.942,939.082,904.512,922.95
08/23/20192,911.072,927.012,834.972,847.11
08/26/20192,866.72,879.272,8562,878.38
08/27/20192,893.142,898.792,860.592,869.16
08/28/20192,861.282,890.032,853.052,887.94
08/29/20192,910.372,930.52,905.672,924.58
08/30/20192,937.092,940.432,913.322,926.46
09/03/20192,909.012,914.392,891.852,906.27
09/04/20192,924.672,938.842,921.862,937.78
09/05/20192,960.62,985.862,960.62,976
09/06/20192,980.332,985.032,972.512,978.71
09/09/20192,988.432,989.432,969.392,978.43
09/10/20192,971.012,979.392,957.012,979.39
09/11/20192,981.413,000.932,975.313,000.93
09/12/20193,009.083,020.743,000.923,009.57
09/13/20193,012.213,017.333,002.93,007.39
09/16/20192,996.413,002.192,990.672,997.96
09/17/20192,995.673,006.212,993.733,005.7
09/18/20193,001.53,007.832,978.573,006.73
09/19/20193,010.363,021.993,003.163,006.79
09/20/20193,008.423,016.372,984.682,992.07
09/23/20192,983.52,999.152,982.232,991.78
09/24/20193,002.433,007.982,957.732,966.6
09/25/20192,968.352,989.822,952.862,984.87
09/26/20192,985.732,987.282,963.712,977.62
09/27/20192,985.472,987.312,945.532,961.79
09/30/20192,967.072,983.852,967.072,976.74
10/01/20192,983.692,992.532,938.72,940.25
10/02/20192,924.782,924.782,874.932,887.61
10/03/20192,885.382,911.132,855.942,910.63
10/04/20192,918.562,953.742,918.562,952.01
10/07/20192,944.232,959.752,935.682,938.79
10/08/20192,920.42,925.472,892.662,893.06
10/09/20192,911.12,929.322,907.412,919.4
10/10/20192,918.552,948.462,917.122,938.13
10/11/20192,963.072,993.282,963.072,970.27
10/14/20192,965.812,972.842,962.942,966.15
10/15/20192,973.613,003.282,973.612,995.68
10/16/20192,989.682,997.542,985.22,989.69
10/17/20193,000.773,008.292,991.792,997.95
10/18/20192,996.843,0002,976.312,986.2
10/21/20192,996.483,007.332,995.353,006.72
10/22/20193,010.733,014.572,995.042,995.99
10/23/20192,994.013,004.782,991.213,004.52
10/24/20193,014.783,016.073,000.423,010.29
10/25/20193,003.323,027.393,001.943,022.55
10/28/20193,032.123,044.083,032.123,039.42
10/29/20193,035.393,047.873,034.813,036.89
10/30/20193,039.743,050.13,025.963,046.77
10/31/20193,046.93,046.93,023.193,037.56
11/01/20193,050.723,066.953,050.723,066.91
11/04/20193,078.963,085.23,074.873,078.27
11/05/20193,080.83,083.953,072.153,074.62
11/06/20193,075.13,078.343,065.893,076.78
11/07/20193,087.023,097.773,080.233,085.18
11/08/20193,081.253,093.093,073.583,093.08
11/11/20193,080.333,088.333,075.823,087.01
11/12/20193,089.283,102.613,084.733,091.84
11/13/20193,084.183,098.063,078.83,094.04
11/14/20193,090.753,098.23,083.263,096.63
11/15/20193,107.923,120.463,104.63,120.46
11/18/20193,117.913,124.173,112.063,122.03
11/19/20193,127.453,127.643,113.473,120.18
11/20/20193,114.663,118.973,091.413,108.46
11/21/20193,108.493,110.113,094.553,103.54
11/22/20193,111.413,112.873,099.263,110.29
11/25/20193,117.443,133.833,117.443,133.64
11/26/20193,134.853,142.693,1313,140.52
11/27/20193,145.493,154.263,143.413,153.63
11/29/20193,147.183,150.33,139.343,140.98
12/02/20193,143.853,144.313,110.783,113.87
12/03/20193,087.413,094.973,070.333,093.2
12/04/20193,103.53,119.383,102.533,112.76
12/05/20193,119.213,119.453,103.763,117.43
12/06/20193,134.623,150.63,134.623,145.91
12/09/20193,141.863,148.873,135.463,135.96
12/10/20193,135.363,142.123,126.093,132.52
12/11/20193,135.753,143.983,133.213,141.63
12/12/20193,141.233,176.283,138.473,168.57
12/13/20193,166.653,182.683,156.513,168.8
12/16/20193,183.633,197.713,183.633,191.45
12/17/20193,195.43,198.223,191.033,192.52
12/18/20193,195.213,198.483,191.143,191.14
12/19/20193,192.323,205.483,192.323,205.37
12/20/20193,223.333,225.653,216.033,221.22
12/23/20193,226.053,227.783,222.33,224.01
12/24/20193,225.453,226.433,220.513,223.38
12/26/20193,227.23,240.083,227.23,239.91
12/27/20193,247.233,247.933,234.373,240.02
12/30/20193,240.093,240.923,216.573,221.29
12/31/20193,215.183,231.723,212.033,230.78