U.S. Markets close in 57 mins

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,220.26-3.44 (-0.08%)
As of 3:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20214,220.374,231.574,196.054,220.224,220.221,762,581,000
Jun 16, 20214,248.874,251.894,202.454,223.704,223.703,722,050,000
Jun 15, 20214,255.284,257.164,238.354,246.594,246.593,578,450,000
Jun 14, 20214,248.314,255.594,234.074,255.154,255.153,612,050,000
Jun 11, 20214,242.904,248.384,232.254,247.444,247.443,204,280,000
Jun 10, 20214,228.564,249.744,220.344,239.184,239.183,502,480,000
Jun 09, 20214,232.994,237.094,218.744,219.554,219.553,902,870,000
Jun 08, 20214,233.814,236.744,208.414,227.264,227.263,943,870,000
Jun 07, 20214,229.344,232.344,215.664,226.524,226.523,835,570,000
Jun 04, 20214,206.054,233.454,206.054,229.894,229.893,487,070,000
Jun 03, 20214,191.434,204.394,167.934,192.854,192.854,579,450,000
Jun 02, 20214,206.824,217.374,198.274,208.124,208.124,860,930,000
Jun 01, 20214,216.524,234.124,197.594,202.044,202.044,122,960,000
May 28, 20214,210.774,218.364,203.574,204.114,204.114,199,270,000
May 27, 20214,201.944,213.384,197.784,200.884,200.885,201,110,000
May 26, 20214,191.594,202.614,184.114,195.994,195.993,674,490,000
May 25, 20214,205.944,213.424,182.524,188.134,188.133,420,870,000
May 24, 20214,170.164,209.524,170.164,197.054,197.052,947,400,000
May 21, 20214,168.614,188.724,151.724,155.864,155.863,344,620,000
May 20, 20214,121.974,172.804,121.974,159.124,159.123,019,060,000
May 19, 20214,098.454,116.934,061.414,115.684,115.683,485,550,000
May 18, 20214,165.944,169.154,125.994,127.834,127.833,559,790,000
May 17, 20214,169.924,171.924,142.694,163.294,163.293,307,130,000
May 14, 20214,129.584,183.134,129.584,173.854,173.853,251,920,000
May 13, 20214,074.994,131.584,074.994,112.504,112.503,687,780,000
May 12, 20214,130.554,134.734,056.884,063.044,063.043,735,080,000
May 11, 20214,150.344,162.044,111.534,152.104,152.103,593,110,000
May 10, 20214,228.294,236.394,188.134,188.434,188.433,678,970,000
May 07, 20214,210.344,238.044,201.644,232.604,232.604,013,060,000
May 06, 20214,169.144,202.704,147.334,201.624,201.624,504,860,000
May 05, 20214,177.064,187.724,160.944,167.594,167.594,029,050,000
May 04, 20214,179.044,179.044,128.594,164.664,164.664,441,080,000
May 03, 20214,191.984,209.394,188.034,192.664,192.664,061,170,000
Apr 30, 20214,198.104,198.104,174.854,181.174,181.174,273,680,000
Apr 29, 20214,206.144,218.784,176.814,211.474,211.474,288,940,000
Apr 28, 20214,185.144,201.534,181.784,183.184,183.183,772,390,000
Apr 27, 20214,188.254,193.354,176.224,186.724,186.723,703,240,000
Apr 26, 20214,185.034,194.194,182.364,187.624,187.623,738,920,000
Apr 23, 20214,138.784,194.174,138.784,180.174,180.173,568,080,000
Apr 22, 20214,170.464,179.574,123.694,134.984,134.984,235,040,000
Apr 21, 20214,128.424,175.024,126.354,173.424,173.423,865,820,000
Apr 20, 20214,159.184,159.184,118.384,134.944,134.944,338,230,000
Apr 19, 20214,179.804,180.814,150.474,163.264,163.263,788,020,000
Apr 16, 20214,174.144,191.314,170.754,185.474,185.474,157,430,000
Apr 15, 20214,139.764,173.494,139.764,170.424,170.424,027,680,000
Apr 14, 20214,141.584,151.694,120.874,124.664,124.663,976,540,000
Apr 13, 20214,130.104,148.004,124.434,141.594,141.593,728,440,000
Apr 12, 20214,124.714,131.764,114.824,127.994,127.993,578,500,000
Apr 09, 20214,096.114,129.484,095.514,128.804,128.803,634,910,000
Apr 08, 20214,089.954,098.194,082.544,097.174,097.173,901,910,000
Apr 07, 20214,074.294,083.134,068.314,079.954,079.954,112,640,000
Apr 06, 20214,075.574,086.234,068.144,073.944,073.944,027,880,000
Apr 05, 20214,034.444,083.424,034.444,077.914,077.913,999,760,000
Apr 01, 20213,992.784,020.633,992.784,019.874,019.874,151,240,000
Mar 31, 20213,967.253,994.413,966.983,972.893,972.894,564,980,000
Mar 30, 20213,963.343,968.013,944.353,958.553,958.554,103,570,000
Mar 29, 20213,969.313,981.833,943.253,971.093,971.094,619,840,000
Mar 26, 20213,917.123,978.193,917.123,974.543,974.545,467,850,000
Mar 25, 20213,879.343,919.543,853.503,909.523,909.524,940,800,000
Mar 24, 20213,919.933,942.083,889.073,889.143,889.144,766,990,000
Mar 23, 20213,937.603,949.133,901.573,910.523,910.524,645,340,000
Mar 22, 20213,916.483,955.313,914.163,940.593,940.594,311,380,000
Mar 19, 20213,913.143,930.123,886.753,913.103,913.107,725,050,000
Mar 18, 20213,953.503,969.623,910.863,915.463,915.464,043,170,000
Mar 17, 20213,949.573,983.873,935.743,974.123,974.124,541,620,000
Mar 16, 20213,973.593,981.043,953.443,962.713,962.714,604,870,000
Mar 15, 20213,942.963,970.083,923.543,968.943,968.944,882,190,000
Mar 12, 20213,924.523,944.993,915.213,943.343,943.344,469,240,000
Mar 11, 20213,915.543,960.273,915.543,939.343,939.345,300,010,000
Mar 10, 20213,891.993,917.353,885.733,898.813,898.815,827,250,000
Mar 09, 20213,851.933,903.763,851.933,875.443,875.445,496,340,000
Mar 08, 20213,844.393,881.063,819.253,821.353,821.355,852,240,000
Mar 05, 20213,793.583,851.693,730.193,841.943,841.946,842,570,000
Mar 04, 20213,818.533,843.673,723.343,768.473,768.477,142,240,000
Mar 03, 20213,863.993,874.473,818.863,819.723,819.726,150,790,000
Mar 02, 20213,903.643,906.413,868.573,870.293,870.295,493,690,000
Mar 01, 20213,842.513,914.503,842.513,901.823,901.825,071,540,000
Feb 26, 20213,839.663,861.083,789.543,811.153,811.156,512,950,000
Feb 25, 20213,915.803,925.023,814.043,829.343,829.346,513,060,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...