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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,217.7503
CLOSE 3,217.8558

Low

LOW 2,191.86

High

HIGH 3,760.2
DATEOPENHIGHLOWCLOSE
01/02/20203,244.673,258.143,235.533,257.85
01/03/20203,226.363,246.153,222.343,234.85
01/06/20203,217.553,246.843,214.643,246.28
01/07/20203,241.863,244.913,232.433,237.18
01/08/20203,238.593,267.073,236.673,253.05
01/09/20203,266.033,275.583,263.673,274.7
01/10/20203,281.813,282.993,260.863,265.35
01/13/20203,271.133,288.133,268.433,288.13
01/14/20203,285.353,294.253,277.193,283.15
01/15/20203,282.273,298.663,280.693,289.29
01/16/20203,302.973,317.113,302.823,316.81
01/17/20203,323.663,329.883,318.863,329.62
01/21/20203,321.033,329.793,316.613,320.79
01/22/20203,330.023,337.773,320.043,321.75
01/23/20203,315.773,326.883,301.873,325.54
01/24/20203,333.13,333.183,281.533,295.47
01/27/20203,247.163,258.853,234.53,243.63
01/28/20203,255.353,285.783,253.223,276.24
01/29/20203,289.463,293.473,271.893,273.4
01/30/20203,256.453,285.913,242.83,283.66
01/31/20203,282.333,282.333,214.683,225.52
02/03/20203,235.663,268.443,235.663,248.92
02/04/20203,280.613,306.923,280.613,297.59
02/05/20203,324.913,337.583,313.753,334.69
02/06/20203,344.923,347.963,334.393,345.78
02/07/20203,335.543,341.423,322.123,327.71
02/10/20203,318.283,352.263,317.773,352.09
02/11/20203,365.873,375.633,352.723,357.75
02/12/20203,370.53,381.473,369.723,379.45
02/13/20203,365.93,385.093,360.523,373.94
02/14/20203,378.083,380.693,366.153,380.16
02/18/20203,369.043,375.013,355.613,370.29
02/19/20203,380.393,393.523,378.833,386.15
02/20/20203,380.453,389.153,341.023,373.23
02/21/20203,360.53,360.763,328.453,337.75
02/24/20203,257.613,259.813,214.653,225.89
02/25/20203,238.943,246.993,118.773,128.21
02/26/20203,139.93,182.513,108.993,116.39
02/27/20203,062.543,097.072,977.392,978.76
02/28/20202,916.92,959.722,855.842,954.22
03/02/20202,974.283,090.962,945.193,090.23
03/03/20203,096.463,136.722,976.633,003.37
03/04/20203,045.753,130.973,034.383,130.12
03/05/20203,075.73,083.042,999.833,023.94
03/06/20202,954.22,985.932,901.542,972.37
03/09/20202,863.892,863.892,734.432,746.56
03/10/20202,813.482,882.592,7342,882.23
03/11/20202,825.62,825.62,707.222,741.38
03/12/20202,630.862,660.952,478.862,480.64
03/13/20202,569.992,711.332,492.372,711.02
03/16/20202,508.592,562.982,380.942,386.13
03/17/20202,425.662,553.932,367.042,529.19
03/18/20202,436.52,453.572,280.522,398.1
03/19/20202,393.482,466.972,319.782,409.39
03/20/20202,431.942,453.012,295.562,304.92
03/23/20202,290.712,300.732,191.862,237.4
03/24/20202,344.442,449.712,344.442,447.33
03/25/20202,457.772,571.422,407.532,475.56
03/26/20202,501.292,637.012,500.722,630.07
03/27/20202,555.872,615.912,520.022,541.47
03/30/20202,558.982,631.82,545.282,626.65
03/31/20202,614.692,641.392,571.152,584.59
04/01/20202,498.082,522.752,447.492,470.5
04/02/20202,458.542,533.222,455.792,526.9
04/03/20202,514.922,538.182,459.962,488.65
04/06/20202,578.282,676.852,574.572,663.68
04/07/20202,738.652,756.892,657.672,659.41
04/08/20202,6852,760.752,663.32,749.98
04/09/20202,776.992,818.572,762.362,789.82
04/13/20202,782.462,782.462,721.172,761.63
04/14/20202,805.12,851.852,805.12,846.06
04/15/20202,795.642,801.882,761.542,783.36
04/16/20202,799.342,806.512,764.322,799.55
04/17/20202,842.432,879.222,830.882,874.56
04/20/20202,845.622,868.982,820.432,823.16
04/21/20202,784.812,785.542,727.12,736.56
04/22/20202,787.892,815.12,775.952,799.31
04/23/20202,810.422,844.92,794.262,797.8
04/24/20202,812.642,842.712,791.762,836.74
04/27/20202,854.652,887.722,852.892,878.48
04/28/20202,909.962,921.152,860.712,863.39
04/29/20202,918.462,954.862,912.162,939.51
04/30/20202,930.912,930.912,892.472,912.43
05/01/20202,869.092,869.092,821.612,830.71
05/04/20202,815.012,844.242,797.852,842.74
05/05/20202,868.882,898.232,863.552,868.44
05/06/20202,883.142,891.112,847.652,848.42
05/07/20202,878.262,901.922,876.482,881.19
05/08/20202,908.832,932.162,902.882,929.8
05/11/20202,915.462,944.252,903.442,930.19
05/12/20202,939.52,945.822,869.592,870.12
05/13/20202,865.862,874.142,793.152,820
05/14/20202,794.542,852.82,766.642,852.5
05/15/20202,829.952,865.012,816.782,863.7
05/18/20202,913.862,968.092,913.862,953.91
05/19/20202,948.592,964.212,922.352,922.94
05/20/20202,953.632,980.292,953.632,971.61
05/21/20202,969.952,978.52,938.572,948.51
05/22/20202,948.052,956.762,933.592,955.45
05/26/20203,004.083,021.722,988.172,991.77
05/27/20203,015.653,036.252,969.753,036.13
05/28/20203,046.613,068.673,023.43,029.73
05/29/20203,025.173,049.172,998.613,044.31
06/01/20203,038.783,062.183,031.543,055.73
06/02/20203,064.783,081.073,051.643,080.82
06/03/20203,098.93,130.943,098.93,122.87
06/04/20203,111.563,128.913,090.413,112.35
06/05/20203,163.843,211.723,163.843,193.93
06/08/20203,199.923,233.133,1963,232.39
06/09/20203,213.323,222.713,193.113,207.18
06/10/20203,213.423,223.273,181.493,190.14
06/11/20203,123.533,123.532,999.493,002.1
06/12/20203,071.043,088.422,984.473,041.31
06/15/20202,993.763,079.762,965.663,066.59
06/16/20203,1313,153.453,076.063,124.74
06/17/20203,136.133,141.163,108.033,113.49
06/18/20203,101.643,1203,093.513,115.34
06/19/20203,140.293,155.533,083.113,097.74
06/22/20203,094.423,120.923,079.393,117.86
06/23/20203,138.73,154.93,127.123,131.29
06/24/20203,114.43,115.013,032.133,050.33
06/25/20203,046.63,086.253,024.013,083.76
06/26/20203,073.23,073.733,004.633,009.05
06/29/20203,018.593,053.892,999.743,053.24
06/30/20203,050.23,111.513,047.833,100.29
07/01/20203,105.923,128.443,101.173,115.86
07/02/20203,143.643,165.813,124.523,130.01
07/06/20203,155.293,182.593,155.293,179.72
07/07/20203,166.443,184.153,142.933,145.32
07/08/20203,153.073,171.83,136.533,169.94
07/09/20203,176.173,179.783,115.73,152.05
07/10/20203,152.473,186.823,136.223,185.04
07/13/20203,205.083,235.323,149.433,155.22
07/14/20203,141.113,200.953,127.663,197.52
07/15/20203,225.983,238.283,200.763,226.56
07/16/20203,208.363,220.393,198.593,215.57
07/17/20203,224.213,233.523,205.653,224.73
07/20/20203,224.293,258.613,215.163,251.84
07/21/20203,268.523,277.293,247.773,257.3
07/22/20203,254.863,279.323,253.13,276.02
07/23/20203,271.643,279.993,222.663,235.66
07/24/20203,218.583,227.263,200.053,215.63
07/27/20203,219.843,241.433,214.253,239.41
07/28/20203,234.273,243.723,216.173,218.44
07/29/20203,227.223,264.743,227.223,258.44
07/30/20203,231.763,250.923,204.133,246.22
07/31/20203,270.453,272.173,220.263,271.12
08/03/20203,288.263,302.733,284.533,294.61
08/04/20203,289.923,306.843,286.373,306.51
08/05/20203,317.373,330.773,317.373,327.77
08/06/20203,323.173,351.033,318.143,349.16
08/07/20203,340.053,352.543,328.723,351.28
08/10/20203,356.043,363.293,335.443,360.47
08/11/20203,370.343,381.013,326.443,333.69
08/12/20203,355.463,387.893,355.463,380.35
08/13/20203,372.953,387.243,363.353,373.43
08/14/20203,368.663,378.513,361.643,372.85
08/17/20203,380.863,387.593,379.223,381.99
08/18/20203,387.043,395.063,370.153,389.78
08/19/20203,392.513,399.543,369.663,374.85
08/20/20203,360.483,390.83,354.693,385.51
08/21/20203,386.013,399.963,379.313,397.16
08/24/20203,418.093,432.093,413.133,431.28
08/25/20203,435.953,444.213,425.843,443.62
08/26/20203,449.973,481.073,444.153,478.73
08/27/20203,485.143,501.383,468.353,484.55
08/28/20203,494.693,509.233,484.323,508.01
08/31/20203,509.733,514.773,493.253,500.31
09/01/20203,507.443,528.033,494.63,526.65
09/02/20203,543.763,588.113,535.233,580.84
09/03/20203,564.743,564.853,427.413,455.06
09/04/20203,453.63,479.153,349.633,426.96
09/08/20203,371.883,379.973,329.273,331.84
09/09/20203,369.823,424.773,366.843,398.96
09/10/20203,412.563,425.553,329.253,339.19
09/11/20203,352.73,368.953,310.473,340.97
09/14/20203,363.563,402.933,363.563,383.54
09/15/20203,407.733,419.483,389.253,401.2
09/16/20203,411.233,428.923,384.453,385.49
09/17/20203,346.863,375.173,328.823,357.01
09/18/20203,357.383,362.273,292.43,319.47
09/21/20203,285.573,285.573,229.13,281.06
09/22/20203,295.753,320.313,270.953,315.57
09/23/20203,320.113,323.353,232.573,236.92
09/24/20203,226.143,278.73,209.453,246.59
09/25/20203,236.663,306.883,228.443,298.46
09/28/20203,333.93,360.743,332.913,351.6
09/29/20203,350.923,357.923,327.543,335.47
09/30/20203,341.213,393.563,340.473,363
10/01/20203,385.873,397.183,361.393,380.8
10/02/20203,338.943,369.13,323.693,348.42
10/05/20203,367.273,409.573,367.273,408.6
10/06/20203,408.743,431.563,354.543,360.97
10/07/20203,384.563,426.263,384.563,419.44
10/08/20203,434.283,447.283,428.153,446.83
10/09/20203,459.673,482.343,458.073,477.14
10/12/20203,500.023,549.853,499.613,534.22
10/13/20203,534.013,534.013,500.863,511.93
10/14/20203,515.473,527.943,480.553,488.67
10/15/20203,453.723,489.083,440.893,483.34
10/16/20203,493.53,515.763,480.453,483.81
10/19/20203,493.663,502.423,419.933,426.92
10/20/20203,439.383,476.933,435.653,443.12
10/21/20203,439.913,464.863,433.063,435.56
10/22/20203,438.53,460.533,415.343,453.49
10/23/20203,464.93,466.463,440.453,465.39
10/26/20203,441.423,441.423,364.863,400.97
10/27/20203,403.153,409.513,388.713,390.68
10/28/20203,342.483,342.483,268.893,271.03
10/29/20203,277.173,341.053,259.823,310.11
10/30/20203,293.593,304.933,233.943,269.96
11/02/20203,296.23,330.143,279.743,310.24
11/03/20203,336.253,389.493,336.253,369.16
11/04/20203,406.463,486.253,405.173,443.44
11/05/20203,485.743,529.053,485.743,510.45
11/06/20203,508.343,521.583,484.343,509.44
11/09/20203,583.043,645.993,547.483,550.5
11/10/20203,543.263,557.223,511.913,545.53
11/11/20203,563.223,581.163,5573,572.66
11/12/20203,562.673,569.023,518.583,537.01
11/13/20203,552.573,593.663,552.573,585.15
11/16/20203,600.163,628.513,600.163,626.91
11/17/20203,610.313,623.113,588.683,609.53
11/18/20203,612.093,619.093,567.333,567.79
11/19/20203,559.413,585.223,543.843,581.87
11/20/20203,579.313,581.233,556.853,557.54
11/23/20203,566.823,589.813,552.773,577.59
11/24/20203,594.523,642.313,594.523,635.41
11/25/20203,635.53,635.53,617.763,629.65
11/27/20203,638.553,644.313,629.333,638.35
11/30/20203,634.183,634.183,594.393,621.63
12/01/20203,645.873,678.453,645.873,662.45
12/02/20203,653.783,670.963,644.843,669.01
12/03/20203,668.283,682.733,657.173,666.72
12/04/20203,670.943,699.23,670.943,699.12
12/07/20203,694.733,697.413,678.883,691.96
12/08/20203,683.053,708.453,678.833,702.25
12/09/20203,705.983,712.393,660.543,672.82
12/10/20203,659.133,678.493,645.183,668.1
12/11/20203,656.083,665.913,633.43,663.46
12/14/20203,675.273,697.613,645.843,647.49
12/15/20203,666.413,695.293,659.623,694.62
12/16/20203,696.253,711.273,688.573,701.17
12/17/20203,713.653,725.123,710.873,722.48
12/18/20203,722.393,726.73,685.843,709.41
12/21/20203,684.283,702.93,636.483,694.92
12/22/20203,698.083,698.263,676.163,687.26
12/23/20203,693.423,711.243,689.283,690.01
12/24/20203,694.033,703.823,689.323,703.06
12/28/20203,723.033,740.513,723.033,735.36
12/29/20203,750.013,756.123,723.313,727.04
12/30/20203,736.193,744.633,730.213,732.04
12/31/20203,733.273,760.23,726.883,756.07