^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20182,801.432,803.712,793.392,798.432,798.431,791,632,454
Jul 13, 20182,796.932,804.532,791.692,801.312,801.312,614,000,000
Jul 12, 20182,783.142,799.222,781.532,798.292,798.292,821,690,000
Jul 11, 20182,779.822,785.912,770.772,774.022,774.022,964,740,000
Jul 10, 20182,788.562,795.582,786.242,793.842,793.843,063,850,000
Jul 09, 20182,775.622,784.652,770.732,784.172,784.173,050,040,000
Jul 06, 20182,737.682,764.412,733.522,759.822,759.822,554,780,000
Jul 05, 20182,724.192,737.832,716.022,736.612,736.612,953,420,000
Jul 03, 20182,733.272,736.582,711.162,713.222,713.221,911,470,000
Jul 02, 20182,704.952,727.262,698.952,726.712,726.713,073,650,000
Jun 29, 20182,727.132,743.262,718.032,718.372,718.373,565,620,000
Jun 28, 20182,698.692,724.342,691.992,716.312,716.313,428,140,000
Jun 27, 20182,728.452,746.092,699.382,699.632,699.633,776,090,000
Jun 26, 20182,722.122,732.912,715.602,723.062,723.063,555,090,000
Jun 25, 20182,742.942,742.942,698.672,717.072,717.073,655,080,000
Jun 22, 20182,760.792,764.172,752.682,754.882,754.885,450,550,000
Jun 21, 20182,769.282,769.282,744.392,749.762,749.763,300,060,000
Jun 20, 20182,769.732,774.862,763.912,767.322,767.323,327,600,000
Jun 19, 20182,752.012,765.052,743.192,762.592,762.593,661,470,000
Jun 18, 20182,765.792,774.992,757.122,773.752,773.753,287,150,000
Jun 15, 20182,777.782,782.812,761.732,779.662,779.665,428,790,000
Jun 14, 20182,783.212,789.062,776.522,782.492,782.493,526,890,000
Jun 13, 20182,787.942,791.472,774.652,775.632,775.633,779,230,000
Jun 12, 20182,785.602,789.802,778.782,786.852,786.853,401,010,000
Jun 11, 20182,780.182,790.212,780.172,782.002,782.003,232,330,000
Jun 08, 20182,765.842,779.392,763.592,779.032,779.033,123,210,000
Jun 07, 20182,774.842,779.902,760.162,770.372,770.373,711,330,000
Jun 06, 20182,753.252,772.392,748.462,772.352,772.353,651,640,000
Jun 05, 20182,748.462,752.612,739.512,748.802,748.803,517,790,000
Jun 04, 20182,741.672,749.162,740.542,746.872,746.873,376,510,000
Jun 01, 20182,718.702,736.932,718.702,734.622,734.623,684,130,000
May 31, 20182,720.982,722.502,700.682,705.272,705.274,235,370,000
May 30, 20182,702.432,729.342,702.432,724.012,724.013,561,050,000
May 29, 20182,705.112,710.672,676.812,689.862,689.863,736,890,000
May 25, 20182,723.602,727.362,714.992,721.332,721.332,995,260,000
May 24, 20182,730.942,731.972,707.382,727.762,727.763,256,030,000
May 23, 20182,713.982,733.332,709.542,733.292,733.293,326,290,000
May 22, 20182,738.342,742.242,721.882,724.442,724.443,366,310,000
May 21, 20182,735.392,739.192,725.702,733.012,733.013,019,890,000
May 18, 20182,717.352,719.502,709.182,712.972,712.973,368,690,000
May 17, 20182,719.712,731.962,711.362,720.132,720.133,475,400,000
May 16, 20182,712.622,727.762,712.172,722.462,722.463,202,670,000
May 15, 20182,718.592,718.592,701.912,711.452,711.453,290,680,000
May 14, 20182,738.472,742.102,725.472,730.132,730.132,972,660,000
May 11, 20182,722.702,732.862,717.452,727.722,727.722,862,700,000
May 10, 20182,705.022,726.112,704.542,723.072,723.073,333,050,000
May 09, 20182,678.122,701.272,674.142,697.792,697.793,909,500,000
May 08, 20182,670.262,676.342,655.202,671.922,671.923,717,570,000
May 07, 20182,680.342,683.352,664.702,672.632,672.633,237,960,000
May 04, 20182,621.452,670.932,615.322,663.422,663.423,327,220,000
May 03, 20182,628.082,637.142,594.622,629.732,629.733,851,470,000
May 02, 20182,654.242,660.872,631.702,635.672,635.674,010,770,000
May 01, 20182,642.962,655.272,625.412,654.802,654.803,559,850,000
Apr 30, 20182,682.512,682.872,648.042,648.052,648.053,734,530,000
Apr 27, 20182,675.472,677.352,659.012,669.912,669.913,219,030,000
Apr 26, 20182,651.652,676.482,647.162,666.942,666.943,665,720,000
Apr 25, 20182,634.922,645.302,612.672,639.402,639.403,499,440,000
Apr 24, 20182,680.802,683.552,617.322,634.562,634.563,706,740,000
Apr 23, 20182,675.402,682.862,657.992,670.292,670.293,017,480,000
Apr 20, 20182,692.562,693.942,660.612,670.142,670.143,388,590,000
Apr 19, 20182,701.162,702.842,681.902,693.132,693.133,349,370,000
Apr 18, 20182,710.112,717.492,703.632,708.642,708.643,383,410,000
Apr 17, 20182,692.742,713.342,692.052,706.392,706.393,234,360,000
Apr 16, 20182,670.102,686.492,665.162,677.842,677.843,019,700,000
Apr 13, 20182,676.902,680.262,645.052,656.302,656.302,960,910,000
Apr 12, 20182,653.832,674.722,653.832,663.992,663.993,021,320,000
Apr 11, 20182,643.892,661.432,639.252,642.192,642.193,020,760,000
Apr 10, 20182,638.412,665.452,635.782,656.872,656.873,543,930,000
Apr 09, 20182,617.182,653.552,610.792,613.162,613.163,062,960,000
Apr 06, 20182,645.822,656.882,586.272,604.472,604.473,299,700,000
Apr 05, 20182,657.362,672.082,649.582,662.842,662.843,178,970,000
Apr 04, 20182,584.042,649.862,573.612,644.692,644.693,350,340,000
Apr 03, 20182,592.172,619.142,575.492,614.452,614.453,392,810,000
Apr 02, 20182,633.452,638.302,553.802,581.882,581.883,598,520,000
Mar 29, 20182,614.412,659.072,609.722,640.872,640.873,565,990,000
Mar 28, 20182,611.302,632.652,593.062,605.002,605.003,864,500,000
Mar 27, 20182,667.572,674.782,596.122,612.622,612.623,706,350,000
Mar 26, 20182,619.352,661.362,601.812,658.552,658.553,511,100,000
Mar 23, 20182,646.712,657.672,585.892,588.262,588.263,815,080,000
Mar 22, 20182,691.362,695.682,641.592,643.692,643.693,739,800,000
Mar 21, 20182,714.992,739.142,709.792,711.932,711.933,415,510,000
Mar 20, 20182,715.052,724.222,710.052,716.942,716.943,261,030,000
Mar 19, 20182,741.382,741.382,694.592,712.922,712.923,302,130,000
Mar 16, 20182,750.572,761.852,749.972,752.012,752.015,372,340,000
Mar 15, 20182,754.272,763.032,741.472,747.332,747.333,500,330,000
Mar 14, 20182,774.062,777.112,744.382,749.482,749.483,391,360,000
Mar 13, 20182,792.312,801.902,758.682,765.312,765.313,301,650,000
Mar 12, 20182,790.542,796.982,779.262,783.022,783.023,185,020,000
Mar 09, 20182,752.912,786.572,751.542,786.572,786.573,364,100,000
Mar 08, 20182,732.752,740.452,722.652,738.972,738.973,212,320,000
Mar 07, 20182,710.182,730.602,701.742,726.802,726.803,393,270,000
Mar 06, 20182,730.182,732.082,711.262,728.122,728.123,370,690,000
Mar 05, 20182,681.062,728.092,675.752,720.942,720.943,710,810,000
Mar 02, 20182,658.892,696.252,647.322,691.252,691.253,882,450,000
Mar 01, 20182,715.222,730.892,659.652,677.672,677.674,503,970,000
Feb 28, 20182,753.782,761.522,713.542,713.832,713.834,230,660,000
Feb 27, 20182,780.452,789.152,744.222,744.282,744.283,745,080,000
Feb 26, 20182,757.372,780.642,753.782,779.602,779.603,424,650,000
Feb 23, 20182,715.802,747.762,713.742,747.302,747.303,189,190,000
Feb 22, 20182,710.422,731.262,697.772,703.962,703.963,701,270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...