U.S. Markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,638.35+8.70 (+0.24%)
At close: 2:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20203,638.553,644.313,629.333,638.353,638.352,778,450,000
Nov 25, 20203,635.503,635.503,617.763,629.653,629.654,902,560,000
Nov 24, 20203,594.523,642.313,594.523,635.413,635.416,267,570,000
Nov 23, 20203,566.823,589.813,552.773,577.593,577.595,036,290,000
Nov 20, 20203,579.313,581.233,556.853,557.543,557.544,218,970,000
Nov 19, 20203,559.413,585.223,543.843,581.873,581.874,347,200,000
Nov 18, 20203,612.093,619.093,567.333,567.793,567.795,274,450,000
Nov 17, 20203,610.313,623.113,588.683,609.533,609.534,799,570,000
Nov 16, 20203,600.163,628.513,600.163,626.913,626.915,281,980,000
Nov 13, 20203,552.573,593.663,552.573,585.153,585.154,709,670,000
Nov 12, 20203,562.673,569.023,518.583,537.013,537.014,890,120,000
Nov 11, 20203,563.223,581.163,557.003,572.663,572.664,609,970,000
Nov 10, 20203,543.263,557.223,511.913,545.533,545.536,024,230,000
Nov 09, 20203,583.043,645.993,547.483,550.503,550.508,556,610,000
Nov 06, 20203,508.343,521.583,484.343,509.443,509.444,833,950,000
Nov 05, 20203,485.743,529.053,485.743,510.453,510.454,841,190,000
Nov 04, 20203,406.463,486.253,405.173,443.443,443.444,783,040,000
Nov 03, 20203,336.253,389.493,336.253,369.163,369.164,220,070,000
Nov 02, 20203,296.203,330.143,279.743,310.243,310.244,310,590,000
Oct 30, 20203,293.593,304.933,233.943,269.963,269.964,840,450,000
Oct 29, 20203,277.173,341.053,259.823,310.113,310.114,903,070,000
Oct 28, 20203,342.483,342.483,268.893,271.033,271.035,129,860,000
Oct 27, 20203,403.153,409.513,388.713,390.683,390.683,946,990,000
Oct 26, 20203,441.423,441.423,364.863,400.973,400.973,988,080,000
Oct 23, 20203,464.903,466.463,440.453,465.393,465.393,646,570,000
Oct 22, 20203,438.503,460.533,415.343,453.493,453.494,163,630,000
Oct 21, 20203,439.913,464.863,433.063,435.563,435.564,097,750,000
Oct 20, 20203,439.383,476.933,435.653,443.123,443.123,901,260,000
Oct 19, 20203,493.663,502.423,419.933,426.923,426.924,086,200,000
Oct 16, 20203,493.503,515.763,480.453,483.813,483.814,675,890,000
Oct 15, 20203,453.723,489.083,440.893,483.343,483.343,717,640,000
Oct 14, 20203,515.473,527.943,480.553,488.673,488.673,840,630,000
Oct 13, 20203,534.013,534.013,500.863,511.933,511.933,605,150,000
Oct 12, 20203,500.023,549.853,499.613,534.223,534.223,428,970,000
Oct 09, 20203,459.673,482.343,458.073,477.143,477.143,939,060,000
Oct 08, 20203,434.283,447.283,428.153,446.833,446.833,856,190,000
Oct 07, 20203,384.563,426.263,384.563,419.443,419.443,807,830,000
Oct 06, 20203,408.743,431.563,354.543,360.973,360.974,443,380,000
Oct 05, 20203,367.273,409.573,367.273,408.603,408.603,686,920,000
Oct 02, 20203,338.943,369.103,323.693,348.423,348.423,961,550,000
Oct 01, 20203,385.873,397.183,361.393,380.803,380.804,070,530,000
Sep 30, 20203,341.213,393.563,340.473,363.003,363.004,722,530,000
Sep 29, 20203,350.923,357.923,327.543,335.473,335.473,651,880,000
Sep 28, 20203,333.903,360.743,332.913,351.603,351.603,946,060,000
Sep 25, 20203,236.663,306.883,228.443,298.463,298.463,792,220,000
Sep 24, 20203,226.143,278.703,209.453,246.593,246.594,599,470,000
Sep 23, 20203,320.113,323.353,232.573,236.923,236.924,364,500,000
Sep 22, 20203,295.753,320.313,270.953,315.573,315.573,963,300,000
Sep 21, 20203,285.573,285.573,229.103,281.063,281.064,828,350,000
Sep 18, 20203,357.383,362.273,292.403,319.473,319.477,068,700,000
Sep 17, 20203,346.863,375.173,328.823,357.013,357.014,371,940,000
Sep 16, 20203,411.233,428.923,384.453,385.493,385.494,710,030,000
Sep 15, 20203,407.733,419.483,389.253,401.203,401.204,051,460,000
Sep 14, 20203,363.563,402.933,363.563,383.543,383.543,832,130,000
Sep 11, 20203,352.703,368.953,310.473,340.973,340.973,704,450,000
Sep 10, 20203,412.563,425.553,329.253,339.193,339.194,192,250,000
Sep 09, 20203,369.823,424.773,366.843,398.963,398.963,920,830,000
Sep 08, 20203,371.883,379.973,329.273,331.843,331.844,665,600,000
Sep 04, 20203,453.603,479.153,349.633,426.963,426.964,431,440,000
Sep 03, 20203,564.743,564.853,427.413,455.063,455.064,898,680,000
Sep 02, 20203,543.763,588.113,535.233,580.843,580.844,285,190,000
Sep 01, 20203,507.443,528.033,494.603,526.653,526.654,083,110,000
Aug 31, 20203,509.733,514.773,493.253,500.313,500.314,342,290,000
Aug 28, 20203,494.693,509.233,484.323,508.013,508.013,855,880,000
Aug 27, 20203,485.143,501.383,468.353,484.553,484.553,929,560,000
Aug 26, 20203,449.973,481.073,444.153,478.733,478.733,754,360,000
Aug 25, 20203,435.953,444.213,425.843,443.623,443.623,619,300,000
Aug 24, 20203,418.093,432.093,413.133,431.283,431.283,728,690,000
Aug 21, 20203,386.013,399.963,379.313,397.163,397.163,705,420,000
Aug 20, 20203,360.483,390.803,354.693,385.513,385.513,642,850,000
Aug 19, 20203,392.513,399.543,369.663,374.853,374.853,884,480,000
Aug 18, 20203,387.043,395.063,370.153,389.783,389.783,881,310,000
Aug 17, 20203,380.863,387.593,379.223,381.993,381.993,671,290,000
Aug 14, 20203,368.663,378.513,361.643,372.853,372.853,193,400,000
Aug 13, 20203,372.953,387.243,363.353,373.433,373.433,648,810,000
Aug 12, 20203,355.463,387.893,355.463,380.353,380.353,768,560,000
Aug 11, 20203,370.343,381.013,326.443,333.693,333.695,087,650,000
Aug 10, 20203,356.043,363.293,335.443,360.473,360.474,318,570,000
Aug 07, 20203,340.053,352.543,328.723,351.283,351.284,104,860,000
Aug 06, 20203,323.173,351.033,318.143,349.163,349.164,267,490,000
Aug 05, 20203,317.373,330.773,317.373,327.773,327.774,732,220,000
Aug 04, 20203,289.923,306.843,286.373,306.513,306.514,621,670,000
Aug 03, 20203,288.263,302.733,284.533,294.613,294.614,643,640,000
Jul 31, 20203,270.453,272.173,220.263,271.123,271.125,117,260,000
Jul 30, 20203,231.763,250.923,204.133,246.223,246.224,254,010,000
Jul 29, 20203,227.223,264.743,227.223,258.443,258.444,676,300,000
Jul 28, 20203,234.273,243.723,216.173,218.443,218.444,027,890,000
Jul 27, 20203,219.843,241.433,214.253,239.413,239.413,963,910,000
Jul 24, 20203,218.583,227.263,200.053,215.633,215.633,894,900,000
Jul 23, 20203,271.643,279.993,222.663,235.663,235.664,290,460,000
Jul 22, 20203,254.863,279.323,253.103,276.023,276.024,255,190,000
Jul 21, 20203,268.523,277.293,247.773,257.303,257.304,547,960,000
Jul 20, 20203,224.293,258.613,215.163,251.843,251.843,971,200,000
Jul 17, 20203,224.213,233.523,205.653,224.733,224.733,993,830,000
Jul 16, 20203,208.363,220.393,198.593,215.573,215.573,961,230,000
Jul 15, 20203,225.983,238.283,200.763,226.563,226.564,669,760,000
Jul 14, 20203,141.113,200.953,127.663,197.523,197.524,476,170,000
Jul 13, 20203,205.083,235.323,149.433,155.223,155.224,890,780,000
Jul 10, 20203,152.473,186.823,136.223,185.043,185.044,515,340,000
Jul 09, 20203,176.173,179.783,115.703,152.053,152.054,829,020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...