Advertisement
Advertisement
U.S. markets open in 6 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,140.06-5.13 (-0.12%)
At close: 05:07PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20224,155.934,186.624,128.974,140.064,140.063,604,650,000
Aug 05, 20224,115.874,151.584,107.314,145.194,145.193,540,260,000
Aug 04, 20224,154.854,161.294,135.424,151.944,151.943,565,810,000
Aug 03, 20224,107.964,167.664,107.964,155.174,155.173,544,410,000
Aug 02, 20224,104.214,140.474,079.814,091.194,091.193,880,790,000
Aug 01, 20224,112.384,144.954,096.024,118.634,118.633,540,960,000
Jul 29, 20224,087.334,140.154,079.224,130.294,130.293,817,740,000
Jul 28, 20224,026.134,078.953,992.974,072.434,072.433,882,850,000
Jul 27, 20223,951.434,039.563,951.434,023.614,023.613,584,170,000
Jul 26, 20223,953.223,953.223,910.743,921.053,921.053,083,420,000
Jul 25, 20223,965.723,975.303,943.463,966.843,966.842,988,650,000
Jul 22, 20223,998.434,012.443,938.863,961.633,961.633,246,220,000
Jul 21, 20223,955.473,999.293,927.643,998.953,998.953,586,030,000
Jul 20, 20223,935.323,974.133,922.033,959.903,959.903,452,150,000
Jul 19, 20223,860.733,939.813,860.733,936.693,936.693,160,350,000
Jul 18, 20223,883.793,902.443,818.633,830.853,830.853,414,470,000
Jul 15, 20223,818.003,863.623,817.183,863.163,863.163,537,130,000
Jul 14, 20223,763.993,796.413,721.563,790.383,790.383,447,500,000
Jul 13, 20223,779.673,829.443,759.073,801.783,801.783,166,580,000
Jul 12, 20223,851.953,873.413,802.363,818.803,818.803,138,460,000
Jul 11, 20223,880.943,880.943,847.223,854.433,854.433,023,830,000
Jul 08, 20223,888.263,918.503,869.343,899.383,899.382,844,620,000
Jul 07, 20223,858.853,910.633,858.853,902.623,902.623,337,710,000
Jul 06, 20223,831.983,870.913,809.373,845.083,845.083,613,120,000
Jul 05, 20223,792.613,832.193,742.063,831.393,831.394,427,900,000
Jul 01, 20223,781.003,829.823,752.103,825.333,825.333,268,240,000
Jun 30, 20223,785.993,818.993,738.673,785.383,785.384,032,260,000
Jun 29, 20223,825.093,836.503,799.023,818.833,818.833,458,850,000
Jun 28, 20223,913.003,945.863,820.143,821.553,821.553,590,980,000
Jun 27, 20223,920.763,927.723,889.663,900.113,900.113,385,120,000
Jun 24, 20223,821.753,913.653,821.753,911.743,911.746,742,870,000
Jun 23, 20223,774.713,802.583,743.523,795.733,795.734,078,100,000
Jun 22, 20223,733.893,801.793,717.693,759.893,759.894,342,270,000
Jun 21, 20223,715.313,779.653,715.313,764.793,764.794,124,600,000
Jun 17, 20223,665.903,707.713,636.873,674.843,674.846,954,110,000
Jun 16, 20223,728.183,728.183,639.773,666.773,666.774,511,200,000
Jun 15, 20223,764.053,837.563,722.303,789.993,789.994,474,610,000
Jun 14, 20223,763.523,778.183,705.683,735.483,735.484,126,400,000
Jun 13, 20223,838.153,838.153,734.303,749.633,749.634,572,820,000
Jun 10, 20223,974.393,974.393,900.163,900.863,900.863,936,120,000
Jun 09, 20224,101.654,119.104,017.174,017.824,017.823,192,330,000
Jun 08, 20224,147.124,160.144,107.204,115.774,115.773,090,180,000
Jun 07, 20224,096.474,164.864,080.194,160.684,160.683,476,470,000
Jun 06, 20224,134.724,168.784,109.184,121.434,121.433,852,050,000
Jun 03, 20224,137.574,142.674,098.674,108.544,108.543,107,080,000
Jun 02, 20224,095.414,177.514,074.374,176.824,176.823,604,930,000
Jun 01, 20224,149.784,166.544,073.854,101.234,101.234,145,710,000
May 31, 20224,151.094,168.344,104.884,132.154,132.155,192,220,000
May 27, 20224,077.434,158.494,077.434,158.244,158.243,560,560,000
May 26, 20223,984.604,075.143,984.604,057.844,057.843,961,940,000
May 25, 20223,929.593,999.333,925.033,978.733,978.734,322,190,000
May 24, 20223,942.943,955.683,875.133,941.483,941.483,901,640,000
May 23, 20223,919.423,981.883,909.043,973.753,973.753,392,770,000
May 20, 20223,927.763,943.423,810.323,901.363,901.364,278,520,000
May 19, 20223,899.003,945.963,876.583,900.793,900.794,212,140,000
May 18, 20224,051.984,051.983,911.913,923.683,923.684,428,960,000
May 17, 20224,052.004,090.724,033.934,088.854,088.853,846,580,000
May 16, 20224,013.024,046.463,983.994,008.014,008.013,824,320,000
May 13, 20223,963.904,038.883,963.904,023.894,023.894,142,950,000
May 12, 20223,903.953,964.803,858.873,930.083,930.084,964,130,000
May 11, 20223,990.084,049.093,928.823,935.183,935.184,683,220,000
May 10, 20224,035.184,068.823,958.174,001.054,001.054,630,150,000
May 09, 20224,081.274,081.273,975.483,991.243,991.244,746,120,000
May 06, 20224,128.174,157.694,067.914,123.344,123.344,254,300,000
May 05, 20224,270.434,270.434,106.014,146.874,146.874,197,620,000
May 04, 20224,181.184,307.664,148.914,300.174,300.174,236,210,000
May 03, 20224,159.784,200.104,147.084,175.484,175.483,877,530,000
May 02, 20224,130.614,169.814,062.514,155.384,155.384,474,060,000
Apr 29, 20224,253.754,269.684,124.284,131.934,131.933,943,480,000
Apr 28, 20224,222.584,308.454,188.634,287.504,287.503,969,440,000
Apr 27, 20224,186.524,240.714,162.904,183.964,183.963,876,340,000
Apr 26, 20224,278.144,278.144,175.044,175.204,175.203,760,420,000
Apr 25, 20224,255.344,299.024,200.824,296.124,296.124,061,070,000
Apr 22, 20224,385.834,385.834,267.624,271.784,271.783,930,660,000
Apr 21, 20224,489.174,512.944,384.474,393.664,393.663,833,570,000
Apr 20, 20224,472.264,488.294,448.764,459.454,459.453,678,040,000
Apr 19, 20224,390.634,471.034,390.634,462.214,462.213,197,930,000
Apr 18, 20224,385.634,410.314,370.304,391.694,391.693,509,340,000
Apr 14, 20224,449.124,460.464,390.774,392.594,392.593,634,740,000
Apr 13, 20224,394.304,453.924,392.704,446.594,446.593,273,140,000
Apr 12, 20224,437.594,471.004,381.344,397.454,397.453,451,990,000
Apr 11, 20224,462.644,464.354,408.384,412.534,412.533,452,540,000
Apr 08, 20224,494.154,520.414,474.604,488.284,488.283,453,040,000
Apr 07, 20224,474.654,521.164,450.304,500.214,500.214,054,010,000
Apr 06, 20224,494.174,503.944,450.044,481.154,481.154,137,080,000
Apr 05, 20224,572.454,593.454,514.174,525.124,525.123,906,230,000
Apr 04, 20224,547.974,583.504,539.214,582.644,582.643,833,500,000
Apr 01, 20224,540.324,548.704,507.574,545.864,545.863,828,290,000
Mar 31, 20224,599.024,603.074,530.414,530.414,530.413,782,040,000
Mar 30, 20224,624.204,627.774,581.324,602.454,602.453,665,390,000
Mar 29, 20224,602.864,637.304,589.664,631.604,631.604,239,660,000
Mar 28, 20224,541.094,575.654,517.694,575.524,575.523,696,850,000
Mar 25, 20224,522.914,546.034,501.074,543.064,543.063,577,520,000
Mar 24, 20224,469.984,520.584,465.174,520.164,520.163,573,430,000
Mar 23, 20224,493.104,501.074,455.814,456.244,456.244,014,360,000
Mar 22, 20224,469.104,522.004,469.104,511.614,511.613,962,880,000
Mar 21, 20224,462.404,481.754,424.304,461.184,461.183,961,050,000
Mar 18, 20224,407.344,465.404,390.574,463.124,463.126,681,510,000
Mar 17, 20224,345.114,412.674,335.654,411.674,411.674,174,170,000
Mar 16, 20224,288.144,358.904,251.994,357.864,357.865,002,240,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement