Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
3,963.51+29.59 (+0.75%)
At close: 05:07PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20223,947.793,974.193,935.833,963.513,963.514,006,900,000
Dec 07, 20223,933.283,957.573,922.683,933.923,933.924,118,050,000
Dec 06, 20223,996.634,001.513,918.393,941.263,941.264,368,380,000
Dec 05, 20224,052.024,052.453,984.493,998.843,998.844,280,820,000
Dec 02, 20224,040.174,080.484,026.634,071.704,071.704,012,620,000
Dec 01, 20224,087.144,100.514,050.874,076.574,076.574,527,130,000
Nov 30, 20223,957.184,080.113,938.584,080.114,080.116,579,360,000
Nov 29, 20223,964.193,976.773,937.653,957.633,957.633,546,040,000
Nov 28, 20224,005.364,012.273,955.773,963.943,963.943,615,430,000
Nov 25, 20224,023.344,034.024,020.764,026.124,026.121,706,460,000
Nov 23, 20224,000.304,033.783,998.664,027.264,027.263,279,720,000
Nov 22, 20223,965.514,005.883,956.884,003.584,003.583,887,990,000
Nov 21, 20223,956.233,962.003,933.343,949.943,949.943,850,690,000
Nov 18, 20223,966.393,979.893,935.983,965.343,965.344,037,360,000
Nov 17, 20223,919.263,954.333,906.543,946.563,946.564,051,780,000
Nov 16, 20223,976.823,983.093,954.343,958.793,958.794,165,320,000
Nov 15, 20224,006.414,028.843,953.173,991.733,991.735,015,310,000
Nov 14, 20223,977.974,008.973,956.403,957.253,957.254,561,930,000
Nov 11, 20223,963.724,001.483,944.823,992.933,992.935,593,310,000
Nov 10, 20223,859.893,958.333,859.893,956.373,956.375,781,260,000
Nov 09, 20223,810.943,818.203,744.223,748.573,748.574,645,010,000
Nov 08, 20223,817.023,859.403,786.283,828.113,828.114,607,640,000
Nov 07, 20223,780.713,813.953,764.703,806.803,806.804,341,620,000
Nov 04, 20223,766.983,796.343,708.843,770.553,770.555,400,180,000
Nov 03, 20223,733.253,750.593,698.153,719.893,719.894,625,290,000
Nov 02, 20223,852.903,894.443,758.683,759.693,759.694,899,000,000
Nov 01, 20223,901.793,911.793,843.803,856.103,856.104,481,210,000
Oct 31, 20223,881.853,893.733,863.183,871.983,871.984,820,620,000
Oct 28, 20223,808.263,905.423,808.263,901.063,901.064,459,410,000
Oct 27, 20223,834.693,859.953,803.793,807.303,807.304,687,320,000
Oct 26, 20223,825.973,886.153,824.073,830.603,830.604,817,310,000
Oct 25, 20223,799.443,862.853,799.443,859.113,859.114,843,120,000
Oct 24, 20223,762.013,810.743,741.653,797.343,797.344,747,930,000
Oct 21, 20223,657.103,757.893,647.423,752.753,752.755,078,020,000
Oct 20, 20223,689.053,736.003,656.443,665.783,665.784,496,620,000
Oct 19, 20223,703.113,728.583,666.513,695.163,695.164,223,800,000
Oct 18, 20223,746.263,762.793,686.533,719.983,719.984,483,740,000
Oct 17, 20223,638.653,689.733,638.653,677.953,677.954,352,780,000
Oct 14, 20223,690.413,712.003,579.683,583.073,583.074,243,030,000
Oct 13, 20223,520.373,685.413,491.583,669.913,669.915,021,680,000
Oct 12, 20223,590.833,608.343,573.863,577.033,577.034,006,830,000
Oct 11, 20223,595.863,640.663,568.453,588.843,588.844,759,030,000
Oct 10, 20223,647.513,652.173,588.103,612.393,612.393,834,320,000
Oct 07, 20223,706.743,706.743,620.733,639.663,639.664,449,660,000
Oct 06, 20223,771.973,797.933,739.223,744.523,744.524,252,100,000
Oct 05, 20223,753.253,806.913,722.663,783.283,783.284,293,180,000
Oct 04, 20223,726.463,791.923,726.463,790.933,790.935,146,580,000
Oct 03, 20223,609.783,698.353,604.933,678.433,678.434,806,680,000
Sep 30, 20223,633.483,671.443,584.133,585.623,585.625,645,360,000
Sep 29, 20223,687.013,687.013,610.403,640.473,640.474,681,810,000
Sep 28, 20223,651.943,736.743,640.613,719.043,719.044,684,850,000
Sep 27, 20223,686.443,717.533,623.293,647.293,647.294,577,740,000
Sep 26, 20223,682.723,715.673,644.763,655.043,655.044,886,140,000
Sep 23, 20223,727.143,727.143,647.473,693.233,693.235,144,270,000
Sep 22, 20223,782.363,790.903,749.453,757.993,757.994,284,600,000
Sep 21, 20223,871.403,907.073,789.493,789.933,789.934,078,330,000
Sep 20, 20223,875.233,876.013,827.543,855.933,855.934,058,050,000
Sep 19, 20223,849.913,900.453,838.503,899.893,899.893,766,850,000
Sep 16, 20223,880.953,880.953,837.083,873.333,873.337,954,650,000
Sep 15, 20223,932.413,959.143,888.283,901.353,901.354,441,830,000
Sep 14, 20223,940.733,961.943,912.183,946.013,946.014,293,240,000
Sep 13, 20224,037.124,037.123,921.283,932.693,932.694,224,550,000
Sep 12, 20224,083.674,119.284,083.674,110.414,110.413,814,200,000
Sep 09, 20224,022.944,076.814,022.944,067.364,067.363,901,940,000
Sep 08, 20223,959.944,010.503,944.814,006.184,006.183,966,850,000
Sep 07, 20223,909.433,987.893,906.033,979.873,979.873,890,320,000
Sep 06, 20223,930.893,942.553,886.753,908.193,908.194,127,340,000
Sep 02, 20223,994.664,018.433,906.213,924.263,924.263,665,850,000
Sep 01, 20223,936.733,970.233,903.653,966.853,966.854,152,250,000
Aug 31, 20224,000.674,015.373,954.533,955.003,955.004,542,490,000
Aug 30, 20224,041.254,044.983,965.213,986.163,986.163,835,860,000
Aug 29, 20224,034.584,062.994,017.424,030.614,030.613,396,510,000
Aug 26, 20224,198.744,203.044,057.664,057.664,057.663,832,750,000
Aug 25, 20224,153.264,200.544,147.594,199.124,199.123,566,870,000
Aug 24, 20224,126.554,156.564,119.974,140.774,140.773,583,630,000
Aug 23, 20224,133.094,159.774,124.034,128.734,128.733,823,520,000
Aug 22, 20224,195.084,195.084,129.864,137.994,137.993,907,430,000
Aug 19, 20224,266.314,266.314,218.704,228.484,228.483,761,340,000
Aug 18, 20224,273.134,292.534,261.984,283.744,283.743,340,330,000
Aug 17, 20224,280.404,302.184,253.084,274.044,274.043,885,030,000
Aug 16, 20224,290.464,325.284,277.774,305.204,305.204,329,820,000
Aug 15, 20224,269.374,301.794,256.904,297.144,297.143,696,830,000
Aug 12, 20224,225.024,280.474,219.784,280.154,280.153,788,010,000
Aug 11, 20224,227.404,257.914,201.414,207.274,207.274,630,200,000
Aug 10, 20224,181.024,211.034,177.264,210.244,210.244,546,010,000
Aug 09, 20224,133.114,137.304,112.094,122.474,122.473,913,090,000
Aug 08, 20224,155.934,186.624,128.974,140.064,140.064,221,090,000
Aug 05, 20224,115.874,151.584,107.314,145.194,145.194,085,940,000
Aug 04, 20224,154.854,161.294,135.424,151.944,151.944,283,320,000
Aug 03, 20224,107.964,167.664,107.964,155.174,155.174,351,760,000
Aug 02, 20224,104.214,140.474,079.814,091.194,091.194,727,710,000
Aug 01, 20224,112.384,144.954,096.024,118.634,118.634,202,810,000
Jul 29, 20224,087.334,140.154,079.224,130.294,130.294,616,360,000
Jul 28, 20224,026.134,078.953,992.974,072.434,072.434,413,000,000
Jul 27, 20223,951.434,039.563,951.434,023.614,023.614,112,180,000
Jul 26, 20223,953.223,953.223,910.743,921.053,921.053,778,950,000
Jul 25, 20223,965.723,975.303,943.463,966.843,966.843,568,340,000
Jul 22, 20223,998.434,012.443,938.863,961.633,961.633,979,240,000
Jul 21, 20223,955.473,999.293,927.643,998.953,998.954,132,790,000
Jul 20, 20223,935.323,974.133,922.033,959.903,959.904,185,300,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement