Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,704.54+15.87 (+0.34%)
At close: 4:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20214,664.634,664.634,585.434,594.624,594.622,676,740,000
Nov 24, 20214,675.784,702.874,659.894,701.464,701.462,464,040,000
Nov 23, 20214,678.484,699.394,652.664,690.704,690.703,428,780,000
Nov 22, 20214,712.004,743.834,682.174,682.944,682.943,206,280,000
Nov 19, 20214,708.444,717.754,694.224,697.964,697.963,265,600,000
Nov 18, 20214,700.724,708.804,672.784,704.544,704.543,335,620,000
Nov 17, 20214,701.504,701.504,684.414,688.674,688.673,221,250,000
Nov 16, 20214,679.424,714.954,679.424,700.904,700.902,838,210,000
Nov 15, 20214,689.304,697.424,672.864,682.804,682.802,618,980,000
Nov 12, 20214,655.244,688.474,650.774,682.854,682.852,865,790,000
Nov 11, 20214,659.394,664.554,648.314,649.274,649.272,623,140,000
Nov 10, 20214,670.264,684.854,630.864,646.714,646.713,581,630,000
Nov 09, 20214,707.254,708.534,670.874,685.254,685.253,110,230,000
Nov 08, 20214,701.484,714.924,694.394,701.704,701.703,465,720,000
Nov 05, 20214,699.264,718.504,681.324,697.534,697.533,491,150,000
Nov 04, 20214,662.934,683.004,662.594,680.064,680.063,332,940,000
Nov 03, 20214,630.654,663.464,621.194,660.574,660.573,339,440,000
Nov 02, 20214,613.344,635.154,613.344,630.654,630.653,309,690,000
Nov 01, 20214,610.624,620.344,595.064,613.674,613.672,924,000,000
Oct 29, 20214,572.874,608.084,567.594,605.384,605.383,632,260,000
Oct 28, 20214,562.844,597.554,562.844,596.424,596.423,197,560,000
Oct 27, 20214,580.224,584.574,551.664,551.684,551.683,259,510,000
Oct 26, 20214,578.694,598.534,569.174,574.794,574.792,866,500,000
Oct 25, 20214,553.694,572.624,537.364,566.484,566.483,250,210,000
Oct 22, 20214,546.124,559.674,524.004,544.904,544.903,062,810,000
Oct 21, 20214,532.244,551.444,526.894,549.784,549.783,016,950,000
Oct 20, 20214,524.424,540.874,524.404,536.194,536.192,671,560,000
Oct 19, 20214,497.344,520.404,496.414,519.634,519.632,531,210,000
Oct 18, 20214,463.724,488.754,447.474,486.464,486.462,683,540,000
Oct 15, 20214,447.694,475.824,447.694,471.374,471.373,000,560,000
Oct 14, 20214,386.754,439.734,386.754,438.264,438.262,642,920,000
Oct 13, 20214,358.014,372.874,329.924,363.804,363.802,926,460,000
Oct 12, 20214,368.314,374.894,342.094,350.654,350.652,608,150,000
Oct 11, 20214,385.444,415.884,360.594,361.194,361.192,580,000,000
Oct 08, 20214,406.514,412.024,386.224,391.344,391.342,401,890,000
Oct 07, 20214,383.734,429.974,383.734,399.764,399.763,096,080,000
Oct 06, 20214,319.574,365.574,290.494,363.554,363.553,219,590,000
Oct 05, 20214,309.874,369.234,309.874,345.724,345.722,967,400,000
Oct 04, 20214,348.844,355.514,278.944,300.464,300.463,110,560,000
Oct 01, 20214,317.164,375.194,288.524,357.044,357.043,148,980,000
Sep 30, 20214,370.674,382.554,306.244,307.544,307.543,123,770,000
Sep 29, 20214,362.414,385.574,355.084,359.464,359.462,753,800,000
Sep 28, 20214,419.544,419.544,346.334,352.634,352.633,495,970,000
Sep 27, 20214,442.124,457.304,436.194,443.114,443.113,032,870,000
Sep 24, 20214,438.044,463.124,430.274,455.484,455.482,772,090,000
Sep 23, 20214,406.754,465.404,406.754,448.984,448.982,833,290,000
Sep 22, 20214,367.434,416.754,367.434,395.644,395.643,273,670,000
Sep 21, 20214,374.454,394.874,347.964,354.194,354.193,044,300,000
Sep 20, 20214,402.954,402.954,305.914,357.734,357.733,773,680,000
Sep 17, 20214,469.744,471.524,427.764,432.994,432.995,622,210,000
Sep 16, 20214,477.094,485.874,443.804,473.754,473.753,321,030,000
Sep 15, 20214,447.494,486.874,438.374,480.704,480.703,154,760,000
Sep 14, 20214,479.334,485.684,435.464,443.054,443.052,568,730,000
Sep 13, 20214,474.814,492.994,445.704,468.734,468.733,096,390,000
Sep 10, 20214,506.924,520.474,457.664,458.584,458.582,851,140,000
Sep 09, 20214,513.024,529.904,492.074,493.284,493.283,035,300,000
Sep 08, 20214,518.094,521.794,493.954,514.074,514.072,808,480,000
Sep 07, 20214,535.384,535.384,513.004,520.034,520.033,098,870,000
Sep 03, 20214,532.424,541.454,521.304,535.434,535.432,609,660,000
Sep 02, 20214,534.484,545.854,524.664,536.954,536.952,897,010,000
Sep 01, 20214,528.804,537.114,522.024,524.094,524.093,101,830,000
Aug 31, 20214,529.754,531.394,515.804,522.684,522.683,090,380,000
Aug 30, 20214,513.764,537.364,513.764,528.794,528.792,557,300,000
Aug 27, 20214,474.104,513.334,474.104,509.374,509.372,862,360,000
Aug 26, 20214,493.754,495.904,468.994,470.004,470.002,704,600,000
Aug 25, 20214,490.454,501.714,485.664,496.194,496.192,554,680,000
Aug 24, 20214,484.404,492.814,482.284,486.234,486.233,037,770,000
Aug 23, 20214,450.294,489.884,450.294,479.534,479.532,965,520,000
Aug 20, 20214,410.564,444.354,406.804,441.674,441.672,867,770,000
Aug 19, 20214,382.444,418.614,367.734,405.804,405.803,120,840,000
Aug 18, 20214,440.944,454.324,397.594,400.274,400.272,965,210,000
Aug 17, 20214,462.124,462.124,417.834,448.084,448.082,884,000,000
Aug 16, 20214,461.654,480.264,437.664,479.714,479.712,707,170,000
Aug 13, 20214,464.844,468.374,460.824,468.004,468.002,371,630,000
Aug 12, 20214,446.084,461.774,435.964,460.834,460.832,543,860,000
Aug 11, 20214,442.184,449.444,436.424,442.414,442.412,803,060,000
Aug 10, 20214,435.794,445.214,430.034,436.754,436.753,219,840,000
Aug 09, 20214,437.774,439.394,424.744,432.354,432.352,779,880,000
Aug 06, 20214,429.074,440.824,429.074,436.524,436.522,839,970,000
Aug 05, 20214,408.864,429.764,408.864,429.104,429.102,734,220,000
Aug 04, 20214,415.954,416.174,400.234,402.664,402.663,382,620,000
Aug 03, 20214,392.744,423.794,373.004,423.154,423.153,305,340,000
Aug 02, 20214,406.864,422.184,384.814,387.164,387.162,919,940,000
Jul 30, 20214,395.124,412.254,389.654,395.264,395.262,861,600,000
Jul 29, 20214,403.594,429.974,403.594,419.154,419.152,815,510,000
Jul 28, 20214,402.954,415.474,387.014,400.644,400.643,215,130,000
Jul 27, 20214,416.384,416.384,372.514,401.464,401.463,381,080,000
Jul 26, 20214,409.584,422.734,405.454,422.304,422.302,679,110,000
Jul 23, 20214,381.204,415.184,381.204,411.794,411.793,490,730,000
Jul 22, 20214,361.274,369.874,350.064,367.484,367.482,907,910,000
Jul 21, 20214,331.134,359.704,331.134,358.694,358.693,078,550,000
Jul 20, 20214,265.114,336.844,262.054,323.064,323.063,634,190,000
Jul 19, 20214,296.404,296.404,233.134,258.494,258.494,155,790,000
Jul 16, 20214,367.434,375.094,322.534,327.164,327.163,165,160,000
Jul 15, 20214,369.024,369.024,340.704,360.034,360.033,226,930,000
Jul 14, 20214,380.114,393.684,362.364,374.304,374.303,213,870,000
Jul 13, 20214,381.074,392.374,366.924,369.214,369.213,166,900,000
Jul 12, 20214,372.414,386.684,364.034,384.634,384.632,983,980,000
Jul 09, 20214,329.384,371.604,329.384,369.554,369.552,738,280,000
Jul 08, 20214,321.074,330.884,289.374,320.824,320.823,393,780,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement