U.S. Markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
2,502.22+1.62 (+0.06%)
At close: 4:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20172,497.262,503.472,496.542,502.222,502.222,865,960,000
Sep 21, 20172,507.162,507.162,499.002,500.602,500.602,930,860,000
Sep 20, 20172,506.842,508.852,496.672,508.242,508.243,530,010,000
Sep 19, 20172,506.292,507.842,503.192,506.652,506.653,249,100,000
Sep 18, 20172,502.512,508.322,499.922,503.872,503.873,194,300,000
Sep 15, 20172,495.672,500.232,493.162,500.232,500.234,853,170,000
Sep 14, 20172,494.562,498.432,491.352,495.622,495.623,414,460,000
Sep 13, 20172,493.892,498.372,492.142,498.372,498.373,368,050,000
Sep 12, 20172,491.942,496.772,490.372,496.482,496.483,230,920,000
Sep 11, 20172,474.522,488.952,474.522,488.112,488.11-
Sep 08, 20172,462.252,467.112,459.402,461.432,461.433,302,490,000
Sep 07, 20172,468.062,468.622,460.292,465.102,465.103,353,930,000
Sep 06, 20172,463.832,469.642,459.202,465.542,465.543,374,410,000
Sep 05, 20172,470.352,471.972,446.552,457.852,457.853,490,260,000
Sep 01, 20172,474.422,480.382,473.852,476.552,476.552,710,730,000
Aug 31, 20172,462.652,475.012,462.652,471.652,471.653,348,110,000
Aug 30, 20172,446.062,460.312,443.772,457.592,457.592,633,660,000
Aug 29, 20172,431.942,449.192,428.202,446.302,446.302,737,580,000
Aug 28, 20172,447.352,449.122,439.032,444.242,444.242,677,700,000
Aug 25, 20172,444.722,453.962,442.222,443.052,443.052,588,780,000
Aug 24, 20172,447.912,450.392,436.192,438.972,438.972,846,590,000
Aug 23, 20172,444.882,448.912,441.422,444.042,444.042,785,290,000
Aug 22, 20172,433.752,454.772,433.672,452.512,452.512,777,490,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...