Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
As of 12:44PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 4,310.62 | 4,336.21 | 4,302.70 | 4,329.94 | 4,329.94 | 775,633,264 |
| Sep 22, 2023 | 4,341.74 | 4,357.40 | 4,316.49 | 4,320.06 | 4,320.06 | 3,349,570,000 |
| Sep 21, 2023 | 4,374.36 | 4,375.70 | 4,329.17 | 4,330.00 | 4,330.00 | 3,662,340,000 |
| Sep 20, 2023 | 4,452.81 | 4,461.03 | 4,401.38 | 4,402.20 | 4,402.20 | 3,308,450,000 |
| Sep 19, 2023 | 4,445.41 | 4,449.85 | 4,416.61 | 4,443.95 | 4,443.95 | 3,614,880,000 |
| Sep 18, 2023 | 4,445.13 | 4,466.36 | 4,442.11 | 4,453.53 | 4,453.53 | 3,161,230,000 |
| Sep 15, 2023 | 4,497.98 | 4,497.98 | 4,447.21 | 4,450.32 | 4,450.32 | 6,932,230,000 |
| Sep 14, 2023 | 4,487.78 | 4,511.99 | 4,478.69 | 4,505.10 | 4,505.10 | 3,648,720,000 |
| Sep 13, 2023 | 4,462.65 | 4,479.39 | 4,453.52 | 4,467.44 | 4,467.44 | 3,529,430,000 |
| Sep 12, 2023 | 4,473.27 | 4,487.11 | 4,456.83 | 4,461.90 | 4,461.90 | 3,435,740,000 |
| Sep 11, 2023 | 4,480.98 | 4,490.77 | 4,467.89 | 4,487.46 | 4,487.46 | 3,369,920,000 |
| Sep 08, 2023 | 4,451.30 | 4,473.53 | 4,448.38 | 4,457.49 | 4,457.49 | 3,259,290,000 |
| Sep 07, 2023 | 4,434.55 | 4,457.81 | 4,430.46 | 4,451.14 | 4,451.14 | 3,763,760,000 |
| Sep 06, 2023 | 4,490.35 | 4,490.35 | 4,442.38 | 4,465.48 | 4,465.48 | 3,418,850,000 |
| Sep 05, 2023 | 4,510.06 | 4,514.29 | 4,496.01 | 4,496.83 | 4,496.83 | 3,526,250,000 |
| Sep 01, 2023 | 4,530.60 | 4,541.25 | 4,501.35 | 4,515.77 | 4,515.77 | 3,246,260,000 |
| Aug 31, 2023 | 4,517.01 | 4,532.26 | 4,507.39 | 4,507.66 | 4,507.66 | 3,946,360,000 |
| Aug 30, 2023 | 4,500.34 | 4,521.65 | 4,493.59 | 4,514.87 | 4,514.87 | 3,064,110,000 |
| Aug 29, 2023 | 4,432.75 | 4,500.14 | 4,431.68 | 4,497.63 | 4,497.63 | 3,354,820,000 |
| Aug 28, 2023 | 4,426.03 | 4,439.56 | 4,414.98 | 4,433.31 | 4,433.31 | 2,957,230,000 |
| Aug 25, 2023 | 4,389.38 | 4,418.46 | 4,356.29 | 4,405.71 | 4,405.71 | 3,296,180,000 |
| Aug 24, 2023 | 4,455.16 | 4,458.30 | 4,375.55 | 4,376.31 | 4,376.31 | 3,723,470,000 |
| Aug 23, 2023 | 4,396.44 | 4,443.18 | 4,396.44 | 4,436.01 | 4,436.01 | 3,837,270,000 |
| Aug 22, 2023 | 4,415.33 | 4,418.59 | 4,382.77 | 4,387.55 | 4,387.55 | 3,522,760,000 |
| Aug 21, 2023 | 4,380.28 | 4,407.55 | 4,360.30 | 4,399.77 | 4,399.77 | 3,726,850,000 |
| Aug 18, 2023 | 4,344.88 | 4,381.82 | 4,335.31 | 4,369.71 | 4,369.71 | 3,940,400,000 |
| Aug 17, 2023 | 4,416.32 | 4,421.17 | 4,364.83 | 4,370.36 | 4,370.36 | 3,943,700,000 |
| Aug 16, 2023 | 4,433.79 | 4,449.95 | 4,403.55 | 4,404.33 | 4,404.33 | 3,753,910,000 |
| Aug 15, 2023 | 4,478.87 | 4,478.87 | 4,432.19 | 4,437.86 | 4,437.86 | 3,832,250,000 |
| Aug 14, 2023 | 4,458.13 | 4,490.33 | 4,453.44 | 4,489.72 | 4,489.72 | 3,896,410,000 |
| Aug 11, 2023 | 4,450.69 | 4,476.23 | 4,443.98 | 4,464.05 | 4,464.05 | 3,753,290,000 |
| Aug 10, 2023 | 4,487.16 | 4,527.37 | 4,457.92 | 4,468.83 | 4,468.83 | 4,504,370,000 |
| Aug 09, 2023 | 4,501.57 | 4,502.44 | 4,461.33 | 4,467.71 | 4,467.71 | 3,803,100,000 |
| Aug 08, 2023 | 4,498.03 | 4,503.31 | 4,464.39 | 4,499.38 | 4,499.38 | 3,884,910,000 |
| Aug 07, 2023 | 4,491.58 | 4,519.84 | 4,491.15 | 4,518.44 | 4,518.44 | 3,493,920,000 |
| Aug 04, 2023 | 4,513.96 | 4,540.34 | 4,474.55 | 4,478.03 | 4,478.03 | 4,143,310,000 |
| Aug 03, 2023 | 4,494.27 | 4,519.49 | 4,485.54 | 4,501.89 | 4,501.89 | 4,149,120,000 |
| Aug 02, 2023 | 4,550.93 | 4,550.93 | 4,505.75 | 4,513.39 | 4,513.39 | 4,270,710,000 |
| Aug 01, 2023 | 4,578.83 | 4,584.62 | 4,567.53 | 4,576.73 | 4,576.73 | 4,042,370,000 |
| Jul 31, 2023 | 4,584.82 | 4,594.22 | 4,573.14 | 4,588.96 | 4,588.96 | 4,503,600,000 |
| Jul 28, 2023 | 4,565.75 | 4,590.16 | 4,564.01 | 4,582.23 | 4,582.23 | 3,981,010,000 |
| Jul 27, 2023 | 4,598.26 | 4,607.07 | 4,528.56 | 4,537.41 | 4,537.41 | 4,553,210,000 |
| Jul 26, 2023 | 4,558.96 | 4,582.47 | 4,547.58 | 4,566.75 | 4,566.75 | 3,990,290,000 |
| Jul 25, 2023 | 4,555.19 | 4,580.62 | 4,552.42 | 4,567.46 | 4,567.46 | 3,812,470,000 |
| Jul 24, 2023 | 4,543.39 | 4,563.41 | 4,541.29 | 4,554.64 | 4,554.64 | 3,856,250,000 |
| Jul 21, 2023 | 4,550.16 | 4,555.00 | 4,535.79 | 4,536.34 | 4,536.34 | 3,570,190,000 |
| Jul 20, 2023 | 4,554.38 | 4,564.74 | 4,527.56 | 4,534.87 | 4,534.87 | 3,761,770,000 |
| Jul 19, 2023 | 4,563.87 | 4,578.43 | 4,557.48 | 4,565.72 | 4,565.72 | 4,115,670,000 |
| Jul 18, 2023 | 4,521.78 | 4,562.30 | 4,514.59 | 4,554.98 | 4,554.98 | 4,090,010,000 |
| Jul 17, 2023 | 4,508.86 | 4,532.85 | 4,504.90 | 4,522.79 | 4,522.79 | 3,538,240,000 |
| Jul 14, 2023 | 4,514.61 | 4,527.76 | 4,499.56 | 4,505.42 | 4,505.42 | 3,647,450,000 |
| Jul 13, 2023 | 4,491.50 | 4,517.38 | 4,489.36 | 4,510.04 | 4,510.04 | 3,839,530,000 |
| Jul 12, 2023 | 4,467.69 | 4,488.34 | 4,463.23 | 4,472.16 | 4,472.16 | 3,920,290,000 |
| Jul 11, 2023 | 4,415.55 | 4,443.64 | 4,408.46 | 4,439.26 | 4,439.26 | 3,624,220,000 |
| Jul 10, 2023 | 4,394.23 | 4,412.60 | 4,389.92 | 4,409.53 | 4,409.53 | 3,429,600,000 |
| Jul 07, 2023 | 4,404.54 | 4,440.39 | 4,397.40 | 4,398.95 | 4,398.95 | 3,630,480,000 |
| Jul 06, 2023 | 4,422.62 | 4,422.62 | 4,385.05 | 4,411.59 | 4,411.59 | 3,682,020,000 |
| Jul 05, 2023 | 4,442.04 | 4,454.06 | 4,436.61 | 4,446.82 | 4,446.82 | 3,482,620,000 |
| Jul 03, 2023 | 4,450.48 | 4,456.46 | 4,442.29 | 4,455.59 | 4,455.59 | 2,034,280,000 |
| Jun 30, 2023 | 4,422.44 | 4,458.48 | 4,422.44 | 4,450.38 | 4,450.38 | 3,923,450,000 |
| Jun 29, 2023 | 4,374.94 | 4,398.39 | 4,371.97 | 4,396.44 | 4,396.44 | 3,696,660,000 |
| Jun 28, 2023 | 4,367.48 | 4,390.35 | 4,360.22 | 4,376.86 | 4,376.86 | 3,739,330,000 |
| Jun 27, 2023 | 4,337.36 | 4,384.42 | 4,335.00 | 4,378.41 | 4,378.41 | 3,573,500,000 |
| Jun 26, 2023 | 4,344.84 | 4,362.06 | 4,328.08 | 4,328.82 | 4,328.82 | 3,415,030,000 |
| Jun 23, 2023 | 4,354.17 | 4,366.55 | 4,341.34 | 4,348.33 | 4,348.33 | 6,053,620,000 |
| Jun 22, 2023 | 4,355.40 | 4,382.25 | 4,351.82 | 4,381.89 | 4,381.89 | 3,511,000,000 |
| Jun 21, 2023 | 4,380.01 | 4,386.22 | 4,360.14 | 4,365.69 | 4,365.69 | 3,709,330,000 |
| Jun 20, 2023 | 4,396.11 | 4,400.15 | 4,367.19 | 4,388.71 | 4,388.71 | 4,055,790,000 |
| Jun 16, 2023 | 4,440.95 | 4,448.47 | 4,407.44 | 4,409.59 | 4,409.59 | 6,848,600,000 |
| Jun 15, 2023 | 4,365.33 | 4,439.20 | 4,362.60 | 4,425.84 | 4,425.84 | 4,176,690,000 |
| Jun 14, 2023 | 4,366.29 | 4,391.82 | 4,337.85 | 4,372.59 | 4,372.59 | 4,252,110,000 |
| Jun 13, 2023 | 4,352.61 | 4,375.37 | 4,349.31 | 4,369.01 | 4,369.01 | 4,275,400,000 |
| Jun 12, 2023 | 4,308.32 | 4,340.13 | 4,304.37 | 4,338.93 | 4,338.93 | 3,945,670,000 |
| Jun 09, 2023 | 4,304.88 | 4,322.62 | 4,291.70 | 4,298.86 | 4,298.86 | 3,786,510,000 |
| Jun 08, 2023 | 4,268.69 | 4,298.01 | 4,261.07 | 4,293.93 | 4,293.93 | 3,826,740,000 |
| Jun 07, 2023 | 4,285.47 | 4,299.19 | 4,263.96 | 4,267.52 | 4,267.52 | 4,537,800,000 |
| Jun 06, 2023 | 4,271.34 | 4,288.33 | 4,263.09 | 4,283.85 | 4,283.85 | 3,996,560,000 |
| Jun 05, 2023 | 4,282.99 | 4,299.28 | 4,266.82 | 4,273.79 | 4,273.79 | 3,813,290,000 |
| Jun 02, 2023 | 4,241.01 | 4,290.67 | 4,241.01 | 4,282.37 | 4,282.37 | 4,454,200,000 |
| Jun 01, 2023 | 4,183.03 | 4,232.43 | 4,171.64 | 4,221.02 | 4,221.02 | 4,391,860,000 |
| May 31, 2023 | 4,190.74 | 4,195.44 | 4,166.15 | 4,179.83 | 4,179.83 | 5,980,670,000 |
| May 30, 2023 | 4,226.71 | 4,231.10 | 4,192.18 | 4,205.52 | 4,205.52 | 4,228,510,000 |
| May 26, 2023 | 4,156.16 | 4,212.87 | 4,156.16 | 4,205.45 | 4,205.45 | 3,715,460,000 |
| May 25, 2023 | 4,155.71 | 4,165.74 | 4,129.73 | 4,151.28 | 4,151.28 | 4,147,760,000 |
| May 24, 2023 | 4,132.96 | 4,132.96 | 4,103.98 | 4,115.24 | 4,115.24 | 3,739,160,000 |
| May 23, 2023 | 4,176.80 | 4,185.68 | 4,142.54 | 4,145.58 | 4,145.58 | 4,155,320,000 |
| May 22, 2023 | 4,190.78 | 4,209.22 | 4,179.68 | 4,192.63 | 4,192.63 | 3,728,520,000 |
| May 19, 2023 | 4,204.15 | 4,212.91 | 4,180.20 | 4,191.98 | 4,191.98 | 4,041,900,000 |
| May 18, 2023 | 4,157.68 | 4,202.20 | 4,153.50 | 4,198.05 | 4,198.05 | 3,980,500,000 |
| May 17, 2023 | 4,122.85 | 4,164.67 | 4,113.62 | 4,158.77 | 4,158.77 | 4,039,080,000 |
| May 16, 2023 | 4,127.95 | 4,135.54 | 4,109.86 | 4,109.90 | 4,109.90 | 3,654,200,000 |
| May 15, 2023 | 4,126.65 | 4,141.25 | 4,110.27 | 4,136.28 | 4,136.28 | 3,562,170,000 |
| May 12, 2023 | 4,138.54 | 4,143.74 | 4,099.12 | 4,124.08 | 4,124.08 | 3,533,740,000 |
| May 11, 2023 | 4,132.24 | 4,132.80 | 4,109.29 | 4,130.62 | 4,130.62 | 3,752,900,000 |
| May 10, 2023 | 4,143.74 | 4,154.28 | 4,098.92 | 4,137.64 | 4,137.64 | 4,057,160,000 |
| May 09, 2023 | 4,124.25 | 4,130.35 | 4,116.65 | 4,119.17 | 4,119.17 | 3,810,140,000 |
| May 08, 2023 | 4,136.98 | 4,142.30 | 4,123.81 | 4,138.12 | 4,138.12 | 3,641,640,000 |
| May 05, 2023 | 4,084.73 | 4,147.02 | 4,084.73 | 4,136.25 | 4,136.25 | 4,186,270,000 |
| May 04, 2023 | 4,082.55 | 4,082.61 | 4,048.28 | 4,061.22 | 4,061.22 | 4,920,090,000 |
| May 03, 2023 | 4,122.25 | 4,148.30 | 4,088.86 | 4,090.75 | 4,090.75 | 4,246,510,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
