U.S. Markets close in 5 hrs 47 mins

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,903.05-22.38 (-0.57%)
As of 10:13AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20213,915.803,925.023,898.763,903.003,903.00482,698,028
Feb 24, 20213,873.713,928.653,859.603,925.433,925.435,942,350,000
Feb 23, 20213,857.073,895.983,805.593,881.373,881.376,280,650,000
Feb 22, 20213,885.553,902.923,874.713,876.503,876.505,870,190,000
Feb 19, 20213,921.163,930.413,903.073,906.713,906.714,823,940,000
Feb 18, 20213,915.863,921.983,885.033,913.973,913.974,773,430,000
Feb 17, 20213,918.503,933.613,900.433,931.333,931.334,718,280,000
Feb 16, 20213,939.613,950.433,923.853,932.593,932.595,037,360,000
Feb 12, 20213,911.653,937.233,905.783,934.833,934.834,119,260,000
Feb 11, 20213,916.403,925.993,890.393,916.383,916.384,570,080,000
Feb 10, 20213,920.783,931.503,884.943,909.883,909.884,815,380,000
Feb 09, 20213,910.493,918.353,902.643,911.233,911.234,554,610,000
Feb 08, 20213,892.593,915.773,892.593,915.593,915.594,635,030,000
Feb 05, 20213,878.303,894.563,874.933,886.833,886.834,838,580,000
Feb 04, 20213,836.663,872.423,836.663,871.743,871.744,856,670,000
Feb 03, 20213,840.273,847.513,816.683,830.173,830.174,846,900,000
Feb 02, 20213,791.843,843.093,791.843,826.313,826.315,495,370,000
Feb 01, 20213,731.173,784.323,725.623,773.863,773.865,392,870,000
Jan 29, 20213,778.053,778.053,694.123,714.243,714.246,612,570,000
Jan 28, 20213,755.753,830.503,755.753,787.383,787.386,937,960,000
Jan 27, 20213,836.833,836.833,732.483,750.773,750.779,878,040,000
Jan 26, 20213,862.963,870.903,847.783,849.623,849.626,029,090,000
Jan 25, 20213,851.683,859.233,797.163,855.363,855.366,955,860,000
Jan 22, 20213,844.243,852.313,830.413,841.473,841.475,080,430,000
Jan 21, 20213,857.463,861.453,845.053,853.073,853.074,484,460,000
Jan 20, 20213,816.223,859.753,816.223,851.853,851.854,551,790,000
Jan 19, 20213,781.883,804.533,780.373,798.913,798.914,982,940,000
Jan 15, 20213,788.733,788.733,749.623,768.253,768.255,353,060,000
Jan 14, 20213,814.983,823.603,792.863,795.543,795.545,180,140,000
Jan 13, 20213,802.233,820.963,791.503,809.843,809.844,590,420,000
Jan 12, 20213,801.623,810.783,776.513,801.193,801.194,977,210,000
Jan 11, 20213,803.143,817.863,789.023,799.613,799.614,450,500,000
Jan 08, 20213,815.053,826.693,783.603,824.683,824.684,764,180,000
Jan 07, 20213,764.713,811.553,764.713,803.793,803.795,080,870,000
Jan 06, 20213,712.203,783.043,705.343,748.143,748.146,049,970,000
Jan 05, 20213,698.023,737.833,695.073,726.863,726.864,582,620,000
Jan 04, 20213,764.613,769.993,662.713,700.653,700.655,006,680,000
Dec 31, 20203,733.273,760.203,726.883,756.073,756.073,172,510,000
Dec 30, 20203,736.193,744.633,730.213,732.043,732.043,145,200,000
Dec 29, 20203,750.013,756.123,723.313,727.043,727.043,387,030,000
Dec 28, 20203,723.033,740.513,723.033,735.363,735.363,527,460,000
Dec 24, 20203,694.033,703.823,689.323,703.063,703.061,885,090,000
Dec 23, 20203,693.423,711.243,689.283,690.013,690.013,772,630,000
Dec 22, 20203,698.083,698.263,676.163,687.263,687.264,023,940,000
Dec 21, 20203,684.283,702.903,636.483,694.923,694.924,732,160,000
Dec 18, 20203,722.393,726.703,685.843,709.413,709.417,068,340,000
Dec 17, 20203,713.653,725.123,710.873,722.483,722.484,184,930,000
Dec 16, 20203,696.253,711.273,688.573,701.173,701.174,056,950,000
Dec 15, 20203,666.413,695.293,659.623,694.623,694.624,360,280,000
Dec 14, 20203,675.273,697.613,645.843,647.493,647.494,594,920,000
Dec 11, 20203,656.083,665.913,633.403,663.463,663.464,367,150,000
Dec 10, 20203,659.133,678.493,645.183,668.103,668.104,618,240,000
Dec 09, 20203,705.983,712.393,660.543,672.823,672.825,209,940,000
Dec 08, 20203,683.053,708.453,678.833,702.253,702.254,549,670,000
Dec 07, 20203,694.733,697.413,678.883,691.963,691.964,788,560,000
Dec 04, 20203,670.943,699.203,670.943,699.123,699.125,086,370,000
Dec 03, 20203,668.283,682.733,657.173,666.723,666.725,091,760,000
Dec 02, 20203,653.783,670.963,644.843,669.013,669.015,029,620,000
Dec 01, 20203,645.873,678.453,645.873,662.453,662.455,403,660,000
Nov 30, 20203,634.183,634.183,594.393,621.633,621.636,291,400,000
Nov 27, 20203,638.553,644.313,629.333,638.353,638.352,778,450,000
Nov 25, 20203,635.503,635.503,617.763,629.653,629.654,902,560,000
Nov 24, 20203,594.523,642.313,594.523,635.413,635.416,267,570,000
Nov 23, 20203,566.823,589.813,552.773,577.593,577.595,036,290,000
Nov 20, 20203,579.313,581.233,556.853,557.543,557.544,218,970,000
Nov 19, 20203,559.413,585.223,543.843,581.873,581.874,347,200,000
Nov 18, 20203,612.093,619.093,567.333,567.793,567.795,274,450,000
Nov 17, 20203,610.313,623.113,588.683,609.533,609.534,799,570,000
Nov 16, 20203,600.163,628.513,600.163,626.913,626.915,281,980,000
Nov 13, 20203,552.573,593.663,552.573,585.153,585.154,709,670,000
Nov 12, 20203,562.673,569.023,518.583,537.013,537.014,890,120,000
Nov 11, 20203,563.223,581.163,557.003,572.663,572.664,609,970,000
Nov 10, 20203,543.263,557.223,511.913,545.533,545.536,024,230,000
Nov 09, 20203,583.043,645.993,547.483,550.503,550.508,556,610,000
Nov 06, 20203,508.343,521.583,484.343,509.443,509.444,833,950,000
Nov 05, 20203,485.743,529.053,485.743,510.453,510.454,841,190,000
Nov 04, 20203,406.463,486.253,405.173,443.443,443.444,783,040,000
Nov 03, 20203,336.253,389.493,336.253,369.163,369.164,220,070,000
Nov 02, 20203,296.203,330.143,279.743,310.243,310.244,310,590,000
Oct 30, 20203,293.593,304.933,233.943,269.963,269.964,840,450,000
Oct 29, 20203,277.173,341.053,259.823,310.113,310.114,903,070,000
Oct 28, 20203,342.483,342.483,268.893,271.033,271.035,129,860,000
Oct 27, 20203,403.153,409.513,388.713,390.683,390.683,946,990,000
Oct 26, 20203,441.423,441.423,364.863,400.973,400.973,988,080,000
Oct 23, 20203,464.903,466.463,440.453,465.393,465.393,646,570,000
Oct 22, 20203,438.503,460.533,415.343,453.493,453.494,163,630,000
Oct 21, 20203,439.913,464.863,433.063,435.563,435.564,097,750,000
Oct 20, 20203,439.383,476.933,435.653,443.123,443.123,901,260,000
Oct 19, 20203,493.663,502.423,419.933,426.923,426.924,086,200,000
Oct 16, 20203,493.503,515.763,480.453,483.813,483.814,675,890,000
Oct 15, 20203,453.723,489.083,440.893,483.343,483.343,717,640,000
Oct 14, 20203,515.473,527.943,480.553,488.673,488.673,840,630,000
Oct 13, 20203,534.013,534.013,500.863,511.933,511.933,605,150,000
Oct 12, 20203,500.023,549.853,499.613,534.223,534.223,428,970,000
Oct 09, 20203,459.673,482.343,458.073,477.143,477.143,939,060,000
Oct 08, 20203,434.283,447.283,428.153,446.833,446.833,856,190,000
Oct 07, 20203,384.563,426.263,384.563,419.443,419.443,807,830,000
Oct 06, 20203,408.743,431.563,354.543,360.973,360.974,443,380,000
Oct 05, 20203,367.273,409.573,367.273,408.603,408.603,686,920,000
Oct 02, 20203,338.943,369.103,323.693,348.423,348.423,961,550,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...