U.S. Markets closed

S&P 500 (^GSPC)

Standard & Poors - Standard & Poors Real Time Price. Currency in USD
Add to watchlist
2,428.37+2.82 (+0.12%)
At close: 4:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20172,425.502,430.582,417.352,428.372,428.372,788,150,000
Aug 18, 20172,427.642,440.272,420.692,425.552,425.553,415,680,000
Aug 17, 20172,462.952,465.022,430.012,430.012,430.013,142,620,000
Aug 16, 20172,468.632,474.932,463.862,468.112,468.112,953,650,000
Aug 15, 20172,468.662,468.902,461.612,464.612,464.612,913,100,000
Aug 14, 20172,454.962,468.222,454.962,465.842,465.842,822,550,000
Aug 11, 20172,441.042,448.092,437.852,441.322,441.323,159,930,000
Aug 10, 20172,465.382,465.382,437.752,438.212,438.213,621,070,000
Aug 09, 20172,465.352,474.412,462.082,474.022,474.023,308,060,000
Aug 08, 20172,478.352,490.872,470.322,474.922,474.923,344,640,000
Aug 07, 20172,477.142,480.952,475.882,480.912,480.912,931,780,000
Aug 04, 20172,476.882,480.002,472.082,476.832,476.833,235,140,000
Aug 03, 20172,476.032,476.032,468.852,472.162,472.163,645,020,000
Aug 02, 20172,480.382,480.382,466.482,477.572,477.573,478,580,000
Aug 01, 20172,477.102,478.512,471.142,476.352,476.353,460,860,000
Jul 31, 20172,475.942,477.962,468.532,470.302,470.303,469,210,000
Jul 28, 20172,469.122,473.532,464.662,472.102,472.103,294,770,000
Jul 27, 20172,482.762,484.042,459.932,475.422,475.423,995,520,000
Jul 26, 20172,479.972,481.692,474.942,477.832,477.833,557,020,000
Jul 25, 20172,477.882,481.242,474.912,477.132,477.134,108,060,000
Jul 24, 20172,472.042,473.102,466.322,469.912,469.913,010,240,000
Jul 21, 20172,467.402,472.542,465.062,472.542,472.543,059,570,000
Jul 20, 20172,475.562,477.622,468.432,473.452,473.453,182,780,000
Jul 19, 20172,463.852,473.832,463.852,473.832,473.833,059,760,000
Jul 18, 20172,455.882,460.922,450.342,460.612,460.612,962,130,000
Jul 17, 20172,459.502,462.822,457.162,459.142,459.142,793,170,000
Jul 14, 20172,449.162,463.542,446.692,459.272,459.272,736,640,000
Jul 13, 20172,444.992,449.322,441.692,447.832,447.833,067,670,000
Jul 12, 20172,435.752,445.762,435.752,443.252,443.253,171,620,000
Jul 11, 20172,427.352,429.302,412.792,425.532,425.533,106,750,000
Jul 10, 20172,424.512,432.002,422.272,427.432,427.432,999,130,000
Jul 07, 20172,413.522,426.922,413.522,425.182,425.182,901,330,000
Jul 06, 20172,423.442,424.282,407.702,409.752,409.753,364,520,000
Jul 05, 20172,430.782,434.902,422.052,432.542,432.543,367,220,000
Jul 03, 20172,431.392,439.172,428.692,429.012,429.011,962,290,000
Jun 30, 20172,429.202,432.712,421.652,423.412,423.413,361,590,000
Jun 29, 20172,442.382,442.732,405.702,419.702,419.703,900,280,000
Jun 28, 20172,428.702,442.972,428.022,440.692,440.693,500,800,000
Jun 27, 20172,436.342,440.152,419.382,419.382,419.383,563,910,000
Jun 26, 20172,443.322,450.422,437.032,439.072,439.073,238,970,000
Jun 23, 20172,434.652,441.402,431.112,438.302,438.305,278,330,000
Jun 22, 20172,437.402,441.622,433.272,434.502,434.503,468,210,000
Jun 21, 20172,439.312,442.232,430.742,435.612,435.613,594,820,000
Jun 20, 20172,450.662,450.662,436.602,437.032,437.033,416,510,000
Jun 19, 20172,442.552,453.822,441.792,453.462,453.463,264,700,000
Jun 16, 20172,431.242,433.152,422.882,433.152,433.155,284,720,000
Jun 15, 20172,424.142,433.952,418.532,432.462,432.463,353,050,000
Jun 14, 20172,443.752,443.752,428.342,437.922,437.923,555,590,000
Jun 13, 20172,434.152,441.492,431.282,440.352,440.353,275,500,000
Jun 12, 20172,425.882,430.382,419.972,429.392,429.394,027,750,000
Jun 09, 20172,436.392,446.202,415.702,431.772,431.774,027,340,000
Jun 08, 20172,434.272,439.272,427.942,433.792,433.793,728,860,000
Jun 07, 20172,432.032,435.282,424.752,433.142,433.143,572,300,000
Jun 06, 20172,431.922,436.212,428.122,429.332,429.333,357,840,000
Jun 05, 20172,437.832,439.552,434.322,436.102,436.102,912,600,000
Jun 02, 20172,431.282,440.232,427.712,439.072,439.073,461,680,000
Jun 01, 20172,415.652,430.062,413.542,430.062,430.063,857,140,000
May 31, 20172,415.632,415.992,403.592,411.802,411.804,516,110,000
May 30, 20172,411.672,415.262,409.432,412.912,412.913,203,160,000
May 26, 20172,414.502,416.682,412.202,415.822,415.822,805,040,000
May 25, 20172,409.542,418.712,408.012,415.072,415.073,535,390,000
May 24, 20172,401.412,405.582,397.992,404.392,404.393,389,900,000
May 23, 20172,397.042,400.852,393.882,398.422,398.423,213,570,000
May 22, 20172,387.212,395.462,386.922,394.022,394.023,172,830,000
May 19, 20172,371.372,389.062,370.432,381.732,381.733,825,160,000
May 18, 20172,354.692,375.742,352.722,365.722,365.724,319,420,000
May 17, 20172,382.952,384.872,356.212,357.032,357.034,163,000,000
May 16, 20172,404.552,405.772,396.052,400.672,400.673,420,790,000
May 15, 20172,393.982,404.052,393.942,402.322,402.323,473,600,000
May 12, 20172,392.442,392.442,387.192,390.902,390.903,305,630,000
May 11, 20172,394.842,395.722,381.742,394.442,394.443,727,420,000
May 10, 20172,396.792,399.742,392.792,399.632,399.633,643,530,000
May 09, 20172,401.582,403.872,392.442,396.922,396.923,653,590,000
May 08, 20172,399.942,401.362,393.922,399.382,399.383,429,440,000
May 05, 20172,392.372,399.292,389.382,399.292,399.293,540,140,000
May 04, 20172,389.792,391.432,380.352,389.522,389.524,362,540,000
May 03, 20172,386.502,389.822,379.752,388.132,388.133,893,990,000
May 02, 20172,391.052,392.932,385.822,391.172,391.173,813,680,000
May 01, 20172,388.502,394.492,384.832,388.332,388.333,199,240,000
Apr 28, 20172,393.682,393.682,382.362,384.202,384.203,718,270,000
Apr 27, 20172,389.702,392.102,382.682,388.772,388.774,098,460,000
Apr 26, 20172,388.982,398.162,386.782,387.452,387.454,105,920,000
Apr 25, 20172,381.512,392.482,381.152,388.612,388.613,995,240,000
Apr 24, 20172,370.332,376.982,369.192,374.152,374.153,690,650,000
Apr 21, 20172,354.742,356.182,344.512,348.692,348.693,503,360,000
Apr 20, 20172,342.692,361.372,340.912,355.842,355.843,647,420,000
Apr 19, 20172,346.792,352.632,335.052,338.172,338.173,519,900,000
Apr 18, 20172,342.532,348.352,334.542,342.192,342.193,269,840,000
Apr 17, 20172,332.622,349.142,332.512,349.012,349.012,824,710,000
Apr 13, 20172,341.982,348.262,328.952,328.952,328.953,143,890,000
Apr 12, 20172,352.152,352.722,341.182,344.932,344.933,196,950,000
Apr 11, 20172,353.922,355.222,337.252,353.782,353.783,117,420,000
Apr 10, 20172,357.162,366.372,351.502,357.162,357.162,785,410,000
Apr 07, 20172,356.592,363.762,350.742,355.542,355.543,053,150,000
Apr 06, 20172,353.792,364.162,348.902,357.492,357.493,201,920,000
Apr 05, 20172,366.592,378.362,350.522,352.952,352.953,770,520,000
Apr 04, 20172,354.762,360.532,350.722,360.162,360.163,206,240,000
Apr 03, 20172,362.342,365.872,344.732,358.842,358.843,416,400,000
Mar 31, 20172,364.822,370.352,362.602,362.722,362.723,354,110,000
Mar 30, 20172,361.312,370.422,358.582,368.062,368.063,158,420,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...