Advertisement
U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
5,254.35+5.86 (+0.11%)
At close: 04:20PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 20203,385.873,549.853,233.943,269.963,269.9689,938,980,000
Sep 01, 20203,507.443,588.113,209.453,363.003,363.0092,310,780,000
Aug 01, 20203,288.263,514.773,284.533,500.313,500.3182,466,520,000
Jul 01, 20203,105.923,279.993,101.173,271.123,271.1296,928,130,000
Jun 01, 20203,038.783,233.132,965.663,100.293,100.29131,458,880,000
May 01, 20202,869.093,068.672,766.643,044.313,044.31107,135,190,000
Apr 01, 20202,498.082,954.862,447.492,912.432,912.43123,608,160,000
Mar 01, 20202,974.283,136.722,191.862,584.592,584.59162,185,380,000
Feb 01, 20203,235.663,393.522,855.842,954.222,954.2284,436,590,000
Jan 01, 20203,244.673,337.773,214.643,225.523,225.5277,287,980,000
Dec 01, 20193,143.853,247.933,070.333,230.783,230.7872,325,540,000
Nov 01, 20193,050.723,154.263,050.723,140.983,140.9872,410,620,000
Oct 01, 20192,983.693,050.102,855.943,037.563,037.5677,720,640,000
Sep 01, 20192,909.013,021.992,891.852,976.742,976.7474,178,980,000
Aug 01, 20192,980.323,013.592,822.122,926.462,926.4680,269,220,000
Jul 01, 20192,971.413,027.982,952.222,980.382,980.3870,599,470,000
Jun 01, 20192,751.532,964.152,728.812,941.762,941.7671,250,630,000
May 01, 20192,952.332,954.132,750.522,752.062,752.0677,250,740,000
Apr 01, 20192,848.632,949.522,848.632,945.832,945.8370,090,370,000
Mar 01, 20192,798.222,860.312,722.272,834.402,834.4079,159,660,000
Feb 01, 20192,702.322,813.492,681.832,784.492,784.4970,638,770,000
Jan 01, 20192,476.962,708.952,443.962,704.102,704.1080,859,870,000
Dec 01, 20182,790.502,800.182,346.582,506.852,506.8584,162,180,000
Nov 01, 20182,717.582,815.152,631.092,760.172,760.1780,620,020,000
Oct 01, 20182,926.292,939.862,603.542,711.742,711.7491,930,980,000
Sep 01, 20182,896.962,940.912,864.122,913.982,913.9863,031,510,000
Aug 01, 20182,821.172,916.502,796.342,901.522,901.5269,523,070,000
Jul 01, 20182,704.952,848.032,698.952,816.292,816.2964,898,300,000
Jun 01, 20182,718.702,791.472,691.992,718.372,718.3777,891,360,000
May 01, 20182,642.962,742.242,594.622,705.272,705.2776,011,820,000
Apr 01, 20182,633.452,717.492,553.802,648.052,648.0570,194,700,000
Mar 01, 20182,715.222,801.902,585.892,640.872,640.8776,803,890,000
Feb 01, 20182,816.452,835.962,532.692,713.832,713.8379,933,970,000
Jan 01, 20182,683.732,872.872,682.362,823.812,823.8177,318,690,000
Dec 01, 20172,645.102,694.972,605.522,673.612,673.6165,531,700,000
Nov 01, 20172,583.212,657.742,557.452,647.582,647.5873,416,960,000
Oct 01, 20172,521.202,582.982,520.402,575.262,575.2671,088,550,000
Sep 01, 20172,474.422,519.442,446.552,519.362,519.3666,624,120,000
Aug 01, 20172,477.102,490.872,417.352,471.652,471.6570,784,900,000
Jul 01, 20172,431.392,484.042,407.702,470.302,470.3063,348,090,000
Jun 01, 20172,415.652,453.822,405.702,423.412,423.4181,078,810,000
May 01, 20172,388.502,418.712,352.722,411.802,411.8079,719,460,000
Apr 01, 20172,362.342,398.162,328.952,384.202,384.2065,369,860,000
Mar 01, 20172,380.132,400.982,322.252,362.722,362.7281,664,010,000
Feb 01, 20172,285.592,371.542,271.652,363.642,363.6469,260,940,000
Jan 01, 20172,251.572,300.992,245.132,278.872,278.8770,576,420,000
Dec 01, 20162,200.172,277.532,187.442,238.832,238.8375,344,550,000
Nov 01, 20162,128.682,214.102,083.792,198.812,198.8188,445,380,000
Oct 01, 20162,164.332,169.602,114.722,126.152,126.1572,915,530,000
Sep 01, 20162,171.332,187.872,119.122,168.272,168.2777,023,620,000
Aug 01, 20162,173.152,193.812,147.582,170.952,170.9575,610,310,000
Jul 01, 20162,099.342,177.092,074.022,173.602,173.6069,530,250,000
Jun 01, 20162,093.942,120.551,991.682,098.862,098.8686,852,700,000
May 01, 20162,067.172,103.482,025.912,096.952,096.9578,883,600,000
Apr 01, 20162,056.622,111.052,033.802,065.302,065.3081,124,990,000
Mar 01, 20161,937.092,072.211,937.092,059.742,059.7492,639,420,000
Feb 01, 20161,936.941,962.961,810.101,932.231,932.2393,049,560,000
Jan 01, 20162,038.202,038.201,812.291,940.241,940.2492,409,770,000
Dec 01, 20152,082.932,104.271,993.262,043.942,043.9483,649,260,000
Nov 01, 20152,080.762,116.482,019.392,080.412,080.4175,943,590,000
Oct 01, 20151,919.652,094.321,893.702,079.362,079.3685,844,900,000
Sep 01, 20151,970.092,020.861,871.911,920.031,920.0379,989,370,000
Aug 01, 20152,104.492,112.661,867.011,972.181,972.1884,626,790,000
Jul 01, 20152,067.002,132.822,044.022,103.842,103.8477,920,590,000
Jun 01, 20152,108.642,129.872,056.322,063.112,063.1173,213,980,000
May 01, 20152,087.382,134.722,067.932,107.392,107.3965,187,730,000
Apr 01, 20152,067.632,125.922,048.382,085.512,085.5172,060,940,000
Mar 01, 20152,105.232,117.522,039.692,067.892,067.8976,675,850,000
Feb 01, 20151,996.672,119.591,980.902,104.502,104.5068,775,560,000
Jan 01, 20152,058.902,072.361,988.121,994.991,994.9977,330,040,000
Dec 01, 20142,065.782,093.551,972.562,058.902,058.9080,743,820,000
Nov 01, 20142,018.212,075.762,001.012,067.562,067.5663,600,190,000
Oct 01, 20141,971.442,018.191,820.662,018.052,018.0593,714,040,000
Sep 01, 20142,004.072,019.261,964.041,972.291,972.2966,706,000,000
Aug 01, 20141,929.802,005.041,904.782,003.372,003.3758,131,140,000
Jul 01, 20141,962.291,991.391,930.671,930.671,930.6766,524,690,000
Jun 01, 20141,923.871,968.171,915.981,960.231,960.2363,283,380,000
May 01, 20141,884.391,924.031,859.791,923.571,923.5763,623,630,000
Apr 01, 20141,873.961,897.281,814.361,883.951,883.9571,595,810,000
Mar 01, 20141,857.681,883.971,834.441,872.341,872.3471,885,030,000
Feb 01, 20141,782.681,867.921,737.921,859.451,859.4569,725,590,000
Jan 01, 20141,845.861,850.841,770.451,782.591,782.5975,871,910,000
Dec 01, 20131,806.551,849.441,767.991,848.361,848.3664,958,820,000
Nov 01, 20131,758.701,813.551,746.201,805.811,805.8163,628,190,000
Oct 01, 20131,682.411,775.221,646.471,756.541,756.5476,647,400,000
Sep 01, 20131,635.951,729.861,633.411,681.551,681.5566,174,410,000
Aug 01, 20131,689.421,709.671,627.471,632.971,632.9764,802,810,000
Jul 01, 20131,609.781,698.781,604.571,685.731,685.7368,106,820,000
Jun 01, 20131,631.711,654.191,560.331,606.281,606.2874,946,790,000
May 01, 20131,597.551,687.181,581.281,630.741,630.7476,447,250,000
Apr 01, 20131,569.181,597.571,536.031,597.571,597.5777,098,000,000
Mar 01, 20131,514.681,570.281,501.481,569.191,569.1968,527,110,000
Feb 01, 20131,498.111,530.941,485.011,514.681,514.6869,273,480,000
Jan 01, 20131,426.191,509.941,426.191,498.111,498.1175,848,510,000
Dec 01, 20121,416.341,448.001,398.111,426.191,426.1966,388,180,000
Nov 01, 20121,412.201,434.271,343.351,416.181,416.1871,489,310,000
Oct 01, 20121,440.901,470.961,403.281,412.161,412.1671,752,320,000
Sep 01, 20121,406.541,474.511,396.561,440.671,440.6769,784,280,000
Aug 01, 20121,379.321,426.681,354.651,406.581,406.5870,283,810,000
Jul 01, 20121,362.331,391.741,325.411,379.321,379.3273,103,810,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...