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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,022.3091
CLOSE 7,025.1123

Low

LOW 6,316.91

High

HIGH 7,620.9
DATEOPENHIGHLOWCLOSE
01/02/20266,878.116,894.876,824.316,858.48
01/05/20266,892.196,920.386,891.566,902.04
01/06/20266,908.036,948.696,904.026,944.83
01/07/20266,945.076,965.696,919.196,920.92
01/08/20266,916.296,931.286,899.336,921.45
01/09/20266,927.836,978.366,917.646,966.29
01/12/20266,944.126,986.336,934.076,977.26
01/13/20266,977.416,985.836,938.776,963.75
01/14/20266,937.416,941.36,885.746,926.59
01/15/20266,969.466,979.346,937.936,944.46
01/16/20266,960.546,967.36,925.096,940
01/20/20266,865.246,871.176,789.056,796.87
01/21/20266,810.716,910.396,804.966,875.61
01/22/20266,914.446,934.756,893.626,913.36
01/23/20266,907.856,932.966,895.56,915.62
01/26/20266,923.236,964.666,921.66,950.22
01/27/20266,965.966,988.826,958.836,978.59
01/28/20267,0027,002.286,963.466,978.02
01/29/20266,977.746,992.846,870.86,969.02
01/30/20266,947.276,964.096,893.486,939.02
02/02/20266,916.646,991.926,914.346,976.45
02/03/20266,985.586,993.086,862.056,917.82
02/04/20266,924.56,936.096,838.86,882.71
02/05/20266,837.396,857.856,780.136,798.39
02/06/20266,816.746,944.896,816.746,932.31
02/09/20266,917.266,980.16,905.876,964.81
02/10/20266,974.496,986.836,937.536,941.82
02/11/20266,976.486,993.486,911.976,941.46
02/12/20266,957.546,973.226,824.046,832.77
02/13/20266,834.276,881.966,794.556,836.18
02/17/20266,819.866,866.996,775.56,843.21
02/18/20266,855.486,909.126,849.666,881.32
02/19/20266,861.346,879.126,833.066,861.88
02/20/20266,843.266,915.866,836.336,909.52
02/23/20266,901.256,916.966,819.826,837.74
02/24/20266,837.376,899.176,815.436,890.06
02/25/20266,915.156,952.516,915.156,946.12
02/26/20266,944.746,947.256,859.736,908.87
02/27/20266,856.546,882.966,831.746,878.89
03/02/20266,824.366,901.016,796.856,881.63
03/03/20266,800.266,840.056,710.426,816.62
03/04/20266,831.696,885.946,811.646,869.49
03/05/20266,851.086,870.436,770.786,830.72
03/06/20266,769.036,773.426,711.566,740.01
03/09/20266,699.86,810.446,636.046,795.98
03/10/20266,792.836,845.086,759.746,781.49
03/11/20266,790.096,811.156,745.596,775.79
03/12/20266,740.886,740.886,670.46,672.61
03/13/20266,673.496,733.36,623.926,632.2
03/16/20266,674.376,729.796,674.376,699.37
03/17/20266,722.356,754.36,710.86,716.08
03/18/20266,697.166,705.186,621.666,624.71
03/19/20266,583.126,636.746,557.826,606.48
03/20/20266,594.666,594.666,473.526,506.49
03/23/20266,574.966,651.626,565.556,580.99
03/24/20266,552.096,595.756,525.116,556.36
03/25/20266,598.356,633.946,568.416,591.89
03/26/20266,555.866,573.226,473.796,477.17
03/27/20266,453.896,453.896,356.086,368.86
03/30/20266,403.376,427.316,316.916,343.73
03/31/20266,395.886,539.056,395.886,528.53
04/01/20266,556.566,609.676,554.296,575.33
04/02/20266,512.616,601.916,474.946,582.68
04/06/20266,587.666,618.136,579.726,611.82
04/07/20266,601.936,618.266,534.556,616.84
04/08/20266,754.366,793.56,740.286,782.82
04/09/20266,783.696,835.316,761.556,824.67
04/10/20266,839.246,845.776,808.466,816.9
04/13/20266,806.476,8876,790.026,886.23
04/14/20266,910.26,969.426,905.176,967.39
04/15/20266,978.177,026.246,967.137,022.96
04/16/20267,037.787,051.237,008.527,041.29
04/17/20267,074.557,147.527,074.557,126.05
04/20/20267,117.057,122.657,084.417,109.13
04/21/20267,122.647,137.277,050.27,064.02
04/22/20267,102.917,138.647,102.917,137.89
04/23/20267,118.87,147.787,046.557,108.41
04/24/20267,136.487,168.597,112.827,165.07
04/27/20267,152.727,178.747,146.727,173.92
04/28/20267,133.747,152.527,115.177,138.81
04/29/20267,131.617,145.637,107.867,135.96
04/30/20267,168.27,219.837,126.157,209.02
05/01/20267,234.547,272.527,229.327,230.11
05/04/20267,228.387,244.547,174.127,200.76
05/05/20267,233.627,273.267,233.627,259.21
05/06/20267,294.147,369.227,294.147,365.11
05/07/20267,376.787,385.027,321.257,337.1
05/08/20267,362.977,401.57,362.977,398.92
05/11/20267,385.317,428.977,384.27,412.85
05/12/20267,390.637,409.577,338.547,400.97
05/13/20267,409.127,460.047,375.137,444.26
05/14/20267,454.47,517.127,454.47,501.25
05/15/20267,445.117,454.857,397.57,408.49
05/18/20267,415.077,434.067,353.177,403.04
05/19/20267,375.757,395.327,333.687,353.62
05/20/20267,369.197,435.697,357.467,432.96
05/21/20267,410.787,465.967,389.487,445.73
05/22/20267,468.827,506.327,463.297,473.48
05/26/20267,511.797,539.097,501.17,519.11
05/27/20267,526.017,530.727,499.727,520.37
05/28/20267,519.827,568.727,508.047,563.62
05/29/20267,579.337,599.387,563.557,580.05
06/01/20267,582.297,617.667,562.617,599.95
06/02/20267,595.47,620.97,582.997,609.77
06/03/20267,605.317,605.357,551.227,553.67
06/04/20267,516.547,598.197,516.547,584.32
06/05/20267,537.367,541.817,368.637,383.73
06/08/20267,440.577,466.817,395.137,405.72
06/09/20267,438.667,483.157,237.857,386.66
06/10/20267,350.547,396.567,265.937,267
06/11/20267,287.677,412.687,257.337,394.31
06/12/20267,410.857,456.47,363.017,431.45
06/15/20267,516.757,577.927,516.757,554.28
06/16/20267,548.787,564.967,508.687,511.34
06/17/20267,524.57,532.177,402.617,420.11
06/18/20267,487.367,511.077,468.327,500.57