SNP - Delayed Quote • USD
S&P 500 (^GSPC)
At close: April 24 at 5:07 PM EDT
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 1, 2023 | 3,853.29 | 4,094.21 | 3,794.33 | 4,076.60 | 4,076.60 | 80,763,810,000 |
Dec 1, 2022 | 4,087.14 | 4,100.96 | 3,764.49 | 3,839.50 | 3,839.50 | 85,249,330,000 |
Nov 1, 2022 | 3,901.79 | 4,080.11 | 3,698.15 | 4,080.11 | 4,080.11 | 92,671,910,000 |
Oct 1, 2022 | 3,609.78 | 3,905.42 | 3,491.58 | 3,871.98 | 3,871.98 | 95,823,760,000 |
Sep 1, 2022 | 3,936.73 | 4,119.28 | 3,584.13 | 3,585.62 | 3,585.62 | 94,241,020,000 |
Aug 1, 2022 | 4,112.38 | 4,325.28 | 3,954.53 | 3,955.00 | 3,955.00 | 92,252,350,000 |
Jul 1, 2022 | 3,781.00 | 4,140.15 | 3,721.56 | 4,130.29 | 4,130.29 | 81,688,320,000 |
Jun 1, 2022 | 4,149.78 | 4,177.51 | 3,636.87 | 3,785.38 | 3,785.38 | 106,116,710,000 |
May 1, 2022 | 4,130.61 | 4,307.66 | 3,810.32 | 4,132.15 | 4,132.15 | 108,860,390,000 |
Apr 1, 2022 | 4,540.32 | 4,593.45 | 4,124.28 | 4,131.93 | 4,131.93 | 90,367,840,000 |
Mar 1, 2022 | 4,363.14 | 4,637.30 | 4,157.87 | 4,530.41 | 4,530.41 | 123,546,260,000 |
Feb 1, 2022 | 4,519.57 | 4,595.31 | 4,114.65 | 4,373.94 | 4,373.94 | 92,667,710,000 |
Jan 1, 2022 | 4,778.14 | 4,818.62 | 4,222.62 | 4,515.55 | 4,515.55 | 95,562,890,000 |
Dec 1, 2021 | 4,602.82 | 4,808.93 | 4,495.12 | 4,766.18 | 4,766.18 | 92,750,180,000 |
Nov 1, 2021 | 4,610.62 | 4,743.83 | 4,560.00 | 4,567.00 | 4,567.00 | 88,268,840,000 |
Oct 1, 2021 | 4,317.16 | 4,608.08 | 4,278.94 | 4,605.38 | 4,605.38 | 80,253,600,000 |
Sep 1, 2021 | 4,528.80 | 4,545.85 | 4,305.91 | 4,307.54 | 4,307.54 | 85,528,860,000 |
Aug 1, 2021 | 4,406.86 | 4,537.36 | 4,367.73 | 4,522.68 | 4,522.68 | 80,500,760,000 |
Jul 1, 2021 | 4,300.73 | 4,429.97 | 4,233.13 | 4,395.26 | 4,395.26 | 84,255,620,000 |
Jun 1, 2021 | 4,216.52 | 4,302.43 | 4,164.40 | 4,297.50 | 4,297.50 | 102,544,180,000 |
May 1, 2021 | 4,191.98 | 4,238.04 | 4,056.88 | 4,204.11 | 4,204.11 | 88,321,860,000 |
Apr 1, 2021 | 3,992.78 | 4,218.78 | 3,992.78 | 4,181.17 | 4,181.17 | 83,124,090,000 |
Mar 1, 2021 | 3,842.51 | 3,994.41 | 3,723.34 | 3,972.89 | 3,972.89 | 122,371,150,000 |
Feb 1, 2021 | 3,731.17 | 3,950.43 | 3,725.62 | 3,811.15 | 3,811.15 | 99,082,320,000 |
Jan 1, 2021 | 3,764.61 | 3,870.90 | 3,662.71 | 3,714.24 | 3,714.24 | 106,117,800,000 |
Dec 1, 2020 | 3,645.87 | 3,760.20 | 3,633.40 | 3,756.07 | 3,756.07 | 96,375,680,000 |
Nov 1, 2020 | 3,296.20 | 3,645.99 | 3,279.74 | 3,621.63 | 3,621.63 | 101,247,180,000 |
Oct 1, 2020 | 3,385.87 | 3,549.85 | 3,233.94 | 3,269.96 | 3,269.96 | 89,938,980,000 |
Sep 1, 2020 | 3,507.44 | 3,588.11 | 3,209.45 | 3,363.00 | 3,363.00 | 92,310,780,000 |
Aug 1, 2020 | 3,288.26 | 3,514.77 | 3,284.53 | 3,500.31 | 3,500.31 | 82,466,520,000 |
Jul 1, 2020 | 3,105.92 | 3,279.99 | 3,101.17 | 3,271.12 | 3,271.12 | 96,928,130,000 |
Jun 1, 2020 | 3,038.78 | 3,233.13 | 2,965.66 | 3,100.29 | 3,100.29 | 131,458,880,000 |
May 1, 2020 | 2,869.09 | 3,068.67 | 2,766.64 | 3,044.31 | 3,044.31 | 107,135,190,000 |
Apr 1, 2020 | 2,498.08 | 2,954.86 | 2,447.49 | 2,912.43 | 2,912.43 | 123,608,160,000 |
Mar 1, 2020 | 2,974.28 | 3,136.72 | 2,191.86 | 2,584.59 | 2,584.59 | 162,185,380,000 |
Feb 1, 2020 | 3,235.66 | 3,393.52 | 2,855.84 | 2,954.22 | 2,954.22 | 84,436,590,000 |
Jan 1, 2020 | 3,244.67 | 3,337.77 | 3,214.64 | 3,225.52 | 3,225.52 | 77,287,980,000 |
Dec 1, 2019 | 3,143.85 | 3,247.93 | 3,070.33 | 3,230.78 | 3,230.78 | 72,325,540,000 |
Nov 1, 2019 | 3,050.72 | 3,154.26 | 3,050.72 | 3,140.98 | 3,140.98 | 72,410,620,000 |
Oct 1, 2019 | 2,983.69 | 3,050.10 | 2,855.94 | 3,037.56 | 3,037.56 | 77,720,640,000 |
Related Tickers
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
807.77
+0.62%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.19
+1.38%
^FTSE FTSE 100
8,089.87
+0.62%
^GDAXI DAX PERFORMANCE-INDEX
17,982.69
-0.59%
^FCHI CAC 40
8,046.33
-0.56%
^STOXX50E ESTX 50 PR.EUR
4,966.20
-0.47%
^N100 Euronext 100 Index
1,512.11
-0.24%
^BFX BEL 20
3,869.56
-0.37%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,373.97
+0.71%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,949.33
-0.66%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,876.47
+1.16%