U.S. Markets closed

S&P 500 (^GSPC)


SNP - SNP Real Time Price. Currency in USD
Add to watchlist
2,398.42+4.40 (+0.18%)
At close: 4:38PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 23, 20172,397.042,400.852,393.882,398.422,398.421,770,956,038
May 22, 20172,387.212,395.462,386.922,394.022,394.023,172,830,000
May 19, 20172,371.372,389.062,370.432,381.732,381.733,825,160,000
May 18, 20172,354.692,375.742,352.722,365.722,365.724,319,420,000
May 17, 20172,382.952,384.872,356.212,357.032,357.034,163,000,000
May 16, 20172,404.552,405.772,396.052,400.672,400.673,420,790,000
May 15, 20172,393.982,404.052,393.942,402.322,402.323,473,600,000
May 12, 20172,392.442,392.442,387.192,390.902,390.903,305,630,000
May 11, 20172,394.842,395.722,381.742,394.442,394.443,727,420,000
May 10, 20172,396.792,399.742,392.792,399.632,399.633,643,530,000
May 09, 20172,401.582,403.872,392.442,396.922,396.923,653,590,000
May 08, 20172,399.942,401.362,393.922,399.382,399.383,429,440,000
May 05, 20172,392.372,399.292,389.382,399.292,399.293,540,140,000
May 04, 20172,389.792,391.432,380.352,389.522,389.524,362,540,000
May 03, 20172,386.502,389.822,379.752,388.132,388.133,893,990,000
May 02, 20172,391.052,392.932,385.822,391.172,391.173,813,680,000
May 01, 20172,388.502,394.492,384.832,388.332,388.333,199,240,000
Apr 28, 20172,393.682,393.682,382.362,384.202,384.203,718,270,000
Apr 27, 20172,389.702,392.102,382.682,388.772,388.774,098,460,000
Apr 26, 20172,388.982,398.162,386.782,387.452,387.454,105,920,000
Apr 25, 20172,381.512,392.482,381.152,388.612,388.613,995,240,000
Apr 24, 20172,370.332,376.982,369.192,374.152,374.153,690,650,000
Apr 21, 20172,354.742,356.182,344.512,348.692,348.693,503,360,000
Apr 20, 20172,342.692,361.372,340.912,355.842,355.843,647,420,000
Apr 19, 20172,346.792,352.632,335.052,338.172,338.173,519,900,000
Apr 18, 20172,342.532,348.352,334.542,342.192,342.193,269,840,000
Apr 17, 20172,332.622,349.142,332.512,349.012,349.012,824,710,000
Apr 13, 20172,341.982,348.262,328.952,328.952,328.953,143,890,000
Apr 12, 20172,352.152,352.722,341.182,344.932,344.933,196,950,000
Apr 11, 20172,353.922,355.222,337.252,353.782,353.783,117,420,000
Apr 10, 20172,357.162,366.372,351.502,357.162,357.162,785,410,000
Apr 07, 20172,356.592,363.762,350.742,355.542,355.543,053,150,000
Apr 06, 20172,353.792,364.162,348.902,357.492,357.493,201,920,000
Apr 05, 20172,366.592,378.362,350.522,352.952,352.953,770,520,000
Apr 04, 20172,354.762,360.532,350.722,360.162,360.163,206,240,000
Apr 03, 20172,362.342,365.872,344.732,358.842,358.843,416,400,000
Mar 31, 20172,364.822,370.352,362.602,362.722,362.723,354,110,000
Mar 30, 20172,361.312,370.422,358.582,368.062,368.063,158,420,000
Mar 29, 20172,356.542,363.362,352.942,361.132,361.133,106,940,000
Mar 28, 20172,339.792,363.782,337.632,358.572,358.573,367,780,000
Mar 27, 20172,329.112,344.902,322.252,341.592,341.593,240,230,000
Mar 24, 20172,350.422,356.222,335.742,343.982,343.982,975,130,000
Mar 23, 20172,345.972,358.922,342.132,345.962,345.963,260,600,000
Mar 22, 20172,343.002,351.812,336.452,348.452,348.453,572,730,000
Mar 21, 20172,379.322,381.932,341.902,344.022,344.024,265,590,000
Mar 20, 20172,378.242,379.552,369.662,373.472,373.473,054,930,000
Mar 17, 20172,383.712,385.712,377.642,378.252,378.255,178,040,000
Mar 16, 20172,387.712,388.102,377.182,381.382,381.383,365,660,000
Mar 15, 20172,370.342,390.012,368.942,385.262,385.263,906,840,000
Mar 14, 20172,368.552,368.552,358.182,365.452,365.453,172,630,000
Mar 13, 20172,371.562,374.422,368.522,373.472,373.473,133,900,000
Mar 10, 20172,372.522,376.862,363.042,372.602,372.603,432,950,000
Mar 09, 20172,363.492,369.082,354.542,364.872,364.873,716,340,000
Mar 08, 20172,369.812,373.092,361.012,362.982,362.983,812,100,000
Mar 07, 20172,370.742,375.122,365.512,368.392,368.393,518,390,000
Mar 06, 20172,375.232,378.802,367.982,375.312,375.313,232,700,000
Mar 03, 20172,380.922,383.892,375.392,383.122,383.123,555,260,000
Mar 02, 20172,394.752,394.752,380.172,381.922,381.923,821,320,000
Mar 01, 20172,380.132,400.982,380.132,395.962,395.964,345,180,000
Feb 28, 20172,366.082,367.792,358.962,363.642,363.644,210,140,000
Feb 27, 20172,365.232,371.542,361.872,369.752,369.753,582,610,000
Feb 24, 20172,355.732,367.342,352.872,367.342,367.343,831,570,000
Feb 23, 20172,367.502,368.262,355.092,363.812,363.814,015,260,000
Feb 22, 20172,361.112,365.132,358.342,362.822,362.823,468,670,000
Feb 21, 20172,354.912,366.712,354.912,365.382,365.383,579,780,000
Feb 17, 20172,343.012,351.162,339.582,351.162,351.163,513,060,000
Feb 16, 20172,349.642,351.312,338.872,347.222,347.223,672,370,000
Feb 15, 20172,335.582,351.302,334.812,349.252,349.253,775,590,000
Feb 14, 20172,326.122,337.582,322.172,337.582,337.583,520,910,000
Feb 13, 20172,321.722,331.582,321.422,328.252,328.253,349,730,000
Feb 10, 20172,312.272,319.232,311.102,316.102,316.103,475,020,000
Feb 09, 20172,296.702,311.082,296.612,307.872,307.873,677,940,000
Feb 08, 20172,289.552,295.912,285.382,294.672,294.673,609,740,000
Feb 07, 20172,295.872,299.402,290.162,293.082,293.083,448,690,000
Feb 06, 20172,294.282,296.182,288.572,292.562,292.563,109,050,000
Feb 03, 20172,288.542,298.312,287.882,297.422,297.423,597,970,000
Feb 02, 20172,276.692,283.972,271.652,280.852,280.853,807,710,000
Feb 01, 20172,285.592,289.142,272.442,279.552,279.553,916,610,000
Jan 31, 20172,274.022,279.092,267.212,278.872,278.874,087,450,000
Jan 30, 20172,286.012,286.012,268.042,280.902,280.903,591,270,000
Jan 27, 20172,299.022,299.022,291.622,294.692,294.693,135,890,000
Jan 26, 20172,298.632,300.992,294.082,296.682,296.683,610,360,000
Jan 25, 20172,288.882,299.552,288.882,298.372,298.373,846,020,000
Jan 24, 20172,267.882,284.632,266.682,280.072,280.073,810,960,000
Jan 23, 20172,267.782,271.782,257.022,265.202,265.203,152,710,000
Jan 20, 20172,269.962,276.962,265.012,271.312,271.313,524,970,000
Jan 19, 20172,271.902,274.332,258.412,263.692,263.693,165,970,000
Jan 18, 20172,269.142,272.012,263.352,271.892,271.893,315,250,000
Jan 17, 20172,269.142,272.082,262.812,267.892,267.893,584,990,000
Jan 13, 20172,272.742,278.682,271.512,274.642,274.643,081,270,000
Jan 12, 20172,271.142,271.782,254.252,270.442,270.443,462,130,000
Jan 11, 20172,268.602,275.322,260.832,275.322,275.323,620,410,000
Jan 10, 20172,269.722,279.272,265.272,268.902,268.903,638,790,000
Jan 09, 20172,273.592,275.492,268.902,268.902,268.903,217,610,000
Jan 06, 20172,271.142,282.102,264.062,276.982,276.983,339,890,000
Jan 05, 20172,268.182,271.502,260.452,269.002,269.003,761,820,000
Jan 04, 20172,261.602,272.822,261.602,270.752,270.753,764,890,000
Jan 03, 20172,251.572,263.882,245.132,257.832,257.833,770,530,000
Dec 30, 20162,251.612,253.582,233.622,238.832,238.832,670,900,000
Dec 29, 20162,249.502,254.512,244.562,249.262,249.262,336,370,000
*Close price adjusted for dividends and splits.
Loading more data...