VoyForums
[ Show ]
Support VoyForums
[ Shrink ]
VoyForums Announcement: Programming and providing support for this service has been a labor of love since 1997. We are one of the few services online who values our users' privacy, and have never sold your information. We have even fought hard to defend your privacy in legal cases; however, we've done it with almost no financial support -- paying out of pocket to continue providing the service. Due to the issues imposed on us by advertisers, we also stopped hosting most ads on the forums many years ago. We hope you appreciate our efforts.

Show your support by donating any amount. (Note: We are still technically a for-profit company, so your contribution is not tax-deductible.) PayPal Acct: Feedback:

Donate to VoyForums (PayPal):

[ Login ] [ Contact Forum Admin ] [ Main index ] [ Post a new message ] [ Search | Check update time | Archives: 1, [2] ]

[ Next Thread | Previous Thread | Next Message | Previous Message ]

Date Posted: 03:40:45 06/06/12 Wed
Author: Mar 1, 2012
Subject: Monday June 4th wk 72 S&P500==1,266.74

More On ^GSPC
Quotes
Summary
Components
Options
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines



S&P 500 (^GSPC)-SNP
1,282.76 4.58(0.36%) 12:38PM EDT

Add to Portfolio. Historical Prices Get Historical Prices for:

Set Date Range
Start Date: JanFebMarAprMayJunJulAugSepOctNovDec day Year Eg. Jan 1, 2010
End Date: JanFebMarAprMayJunJulAugSepOctNovDec day Year
Daily
Weekly
Monthly
Dividends Only




First | Previous | Next | Last

Prices
Date Open High Low Close Volume Adj Close*
Jun 4, 2012 1,278.29 1,282.55 1,266.74 1,278.18 4,011,960,000 1,278.18
Jun 1, 2012 1,309.87 1,309.87 1,277.25 1,278.04 4,669,350,000 1,278.04
May 31, 2012 1,313.09 1,319.74 1,298.90 1,310.33 4,557,620,000 1,310.33
May 30, 2012 1,331.25 1,331.25 1,310.76 1,313.32 3,534,290,000 1,313.32
May 29, 2012 1,318.90 1,334.93 1,318.90 1,332.42 3,441,640,000 1,332.42
May 25, 2012 1,320.81 1,324.20 1,314.23 1,317.82 2,872,660,000 1,317.82
May 24, 2012 1,318.72 1,324.14 1,310.50 1,320.68 3,937,670,000 1,320.68
May 23, 2012 1,316.02 1,320.71 1,296.53 1,318.86 4,108,330,000 1,318.86
May 22, 2012 1,316.09 1,328.49 1,310.04 1,316.63 4,123,680,000 1,316.63
May 21, 2012 1,295.73 1,316.39 1,295.73 1,315.99 3,786,750,000 1,315.99
May 18, 2012 1,305.05 1,312.24 1,291.98 1,295.22 4,512,470,000 1,295.22
May 17, 2012 1,324.82 1,326.36 1,304.86 1,304.86 4,664,280,000 1,304.86
May 16, 2012 1,330.78 1,341.78 1,324.79 1,324.80 4,280,420,000 1,324.80
May 15, 2012 1,338.36 1,344.94 1,328.41 1,330.66 4,114,040,000 1,330.66
May 14, 2012 1,351.93 1,351.93 1,336.61 1,338.35 3,688,120,000 1,338.35
May 11, 2012 1,358.11 1,365.66 1,348.89 1,353.39 3,869,070,000 1,353.39
May 10, 2012 1,354.58 1,365.88 1,354.58 1,357.99 3,727,990,000 1,357.99
May 9, 2012 1,363.20 1,363.73 1,343.13 1,354.58 4,288,540,000 1,354.58
May 8, 2012 1,369.16 1,369.16 1,347.75 1,363.72 4,261,670,000 1,363.72
May 7, 2012 1,368.79 1,373.91 1,363.94 1,369.58 3,559,390,000 1,369.58
May 4, 2012 1,391.51 1,391.51 1,367.96 1,369.10 3,975,140,000 1,369.10
May 3, 2012 1,402.32 1,403.07 1,388.71 1,391.57 4,004,910,000 1,391.57
May 2, 2012 1,405.50 1,405.50 1,393.92 1,402.31 3,803,860,000 1,402.31
May 1, 2012 1,397.86 1,415.32 1,395.73 1,405.82 3,807,950,000 1,405.82
Apr 30, 2012 1,403.26 1,403.26 1,394.00 1,397.91 3,574,010,000 1,397.91
Apr 27, 2012 1,400.19 1,406.64 1,397.31 1,403.36 3,645,830,000 1,403.36
Apr 26, 2012 1,390.64 1,402.09 1,387.28 1,399.98 4,034,700,000 1,399.98
Apr 25, 2012 1,372.11 1,391.37 1,372.11 1,390.69 3,998,430,000 1,390.69
Apr 24, 2012 1,366.97 1,375.57 1,366.82 1,371.97 3,617,100,000 1,371.97
Apr 23, 2012 1,378.53 1,378.53 1,358.79 1,366.94 3,654,860,000 1,366.94
Apr 20, 2012 1,376.96 1,387.40 1,376.96 1,378.53 3,833,320,000 1,378.53
Apr 19, 2012 1,385.08 1,390.46 1,370.30 1,376.92 4,180,020,000 1,376.92
Apr 18, 2012 1,390.78 1,390.78 1,383.29 1,385.14 3,463,140,000 1,385.14
Apr 17, 2012 1,369.57 1,392.76 1,369.57 1,390.78 3,456,200,000 1,390.78
Apr 16, 2012 1,370.27 1,379.66 1,365.38 1,369.57 3,574,780,000 1,369.57
Apr 13, 2012 1,387.61 1,387.61 1,369.85 1,370.26 3,631,160,000 1,370.26
Apr 12, 2012 1,368.77 1,388.13 1,368.77 1,387.57 3,618,280,000 1,387.57
Apr 11, 2012 1,358.98 1,374.71 1,358.98 1,368.71 3,743,040,000 1,368.71
Apr 10, 2012 1,382.18 1,383.01 1,357.38 1,358.59 4,631,730,000 1,358.59
Apr 9, 2012 1,397.45 1,397.45 1,378.24 1,382.20 3,468,980,000 1,382.20
Apr 5, 2012 1,398.79 1,401.60 1,392.92 1,398.08 3,303,740,000 1,398.08
Apr 4, 2012 1,413.09 1,413.09 1,394.09 1,398.96 3,938,290,000 1,398.96
Apr 3, 2012 1,418.98 1,419.00 1,404.62 1,413.38 3,822,090,000 1,413.38
Apr 2, 2012 1,408.47 1,422.38 1,404.46 1,419.04 3,572,010,000 1,419.04
Mar 30, 2012 1,403.31 1,410.89 1,401.42 1,408.47 3,676,890,000 1,408.47
Mar 29, 2012 1,405.39 1,405.39 1,391.56 1,403.28 3,832,000,000 1,403.28
Mar 28, 2012 1,412.52 1,413.65 1,397.20 1,405.54 3,892,800,000 1,405.54
Mar 27, 2012 1,416.55 1,419.15 1,411.95 1,412.52 3,513,640,000 1,412.52
Mar 26, 2012 1,397.11 1,416.58 1,397.11 1,416.51 3,576,950,000 1,416.51
Mar 23, 2012 1,392.78 1,399.18 1,386.87 1,397.11 3,472,950,000 1,397.11
Mar 22, 2012 1,402.89 1,402.89 1,388.73 1,392.78 3,740,590,000 1,392.78
Mar 21, 2012 1,405.52 1,407.75 1,400.64 1,402.89 3,573,590,000 1,402.89
Mar 20, 2012 1,409.59 1,409.59 1,397.68 1,405.52 3,695,280,000 1,405.52
Mar 19, 2012 1,404.17 1,414.00 1,402.43 1,409.75 3,932,570,000 1,409.75
Mar 16, 2012 1,402.55 1,405.88 1,401.47 1,404.17 5,163,950,000 1,404.17
Mar 15, 2012 1,394.17 1,402.63 1,392.78 1,402.60 4,271,650,000 1,402.60
Mar 14, 2012 1,395.95 1,399.42 1,389.97 1,394.28 4,502,280,000 1,394.28
Mar 13, 2012 1,371.92 1,396.13 1,371.92 1,395.95 4,386,470,000 1,395.95
Mar 12, 2012 1,370.78 1,373.04 1,366.69 1,371.09 3,081,870,000 1,371.09
Mar 9, 2012 1,365.97 1,374.76 1,365.97 1,370.87 3,639,470,000 1,370.87
Mar 8, 2012 1,352.65 1,368.72 1,352.65 1,365.91 3,543,060,000 1,365.91
Mar 7, 2012 1,343.39 1,354.85 1,343.39 1,352.63 3,580,380,000 1,352.63
Mar 6, 2012 1,363.63 1,363.63 1,340.03 1,343.36 4,191,060,000 1,343.36
Mar 5, 2012 1,369.59 1,369.59 1,359.13 1,364.33 3,429,480,000 1,364.33
Mar 2, 2012 1,374.09 1,374.53 1,366.42 1,369.63 3,283,490,000 1,369.63
Mar 1, 2012 1,365.90 1,376.17 1,365.90 1,374.09 3,919,240,000 1,374.09

[ Next Thread | Previous Thread | Next Message | Previous Message ]
[ Contact Forum Admin ]

Forum timezone: GMT+10
VF Version: 3.00b, ConfDB:
Before posting please read our privacy policy.
VoyForums(tm) is a Free Service from Voyager Info-Systems.
Copyright © 1998-2019 Voyager Info-Systems. All Rights Reserved.