^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20234,241.014,290.674,241.014,282.374,282.374,454,200,000
Jun 01, 20234,183.034,232.434,171.644,221.024,221.024,391,860,000
May 31, 20234,190.744,195.444,166.154,179.834,179.835,980,670,000
May 30, 20234,226.714,231.104,192.184,205.524,205.524,228,510,000
May 26, 20234,156.164,212.874,156.164,205.454,205.453,715,460,000
May 25, 20234,155.714,165.744,129.734,151.284,151.284,147,760,000
May 24, 20234,132.964,132.964,103.984,115.244,115.243,739,160,000
May 23, 20234,176.804,185.684,142.544,145.584,145.584,155,320,000
May 22, 20234,190.784,209.224,179.684,192.634,192.633,728,520,000
May 19, 20234,204.154,212.914,180.204,191.984,191.984,041,900,000
May 18, 20234,157.684,202.204,153.504,198.054,198.053,980,500,000
May 17, 20234,122.854,164.674,113.624,158.774,158.774,039,080,000
May 16, 20234,127.954,135.544,109.864,109.904,109.903,654,200,000
May 15, 20234,126.654,141.254,110.274,136.284,136.283,562,170,000
May 12, 20234,138.544,143.744,099.124,124.084,124.083,533,740,000
May 11, 20234,132.244,132.804,109.294,130.624,130.623,752,900,000
May 10, 20234,143.744,154.284,098.924,137.644,137.644,057,160,000
May 09, 20234,124.254,130.354,116.654,119.174,119.173,810,140,000
May 08, 20234,136.984,142.304,123.814,138.124,138.123,641,640,000
May 05, 20234,084.734,147.024,084.734,136.254,136.254,186,270,000
May 04, 20234,082.554,082.614,048.284,061.224,061.224,920,090,000
May 03, 20234,122.254,148.304,088.864,090.754,090.754,246,510,000
May 02, 20234,164.104,164.104,089.724,119.584,119.584,486,130,000
May 01, 20234,166.794,186.924,164.124,167.874,167.873,321,370,000
Apr 28, 20234,129.634,170.064,127.184,169.484,169.484,087,800,000
Apr 27, 20234,075.294,138.244,075.294,135.354,135.353,750,550,000
Apr 26, 20234,087.784,089.674,049.354,055.994,055.993,837,030,000
Apr 25, 20234,126.434,126.434,071.384,071.634,071.633,978,640,000
Apr 24, 20234,132.074,142.414,117.774,137.044,137.043,290,940,000
Apr 21, 20234,132.144,138.024,113.864,133.524,133.523,611,750,000
Apr 20, 20234,130.484,148.574,114.574,129.794,129.793,772,080,000
Apr 19, 20234,139.334,162.574,134.494,154.524,154.523,572,560,000
Apr 18, 20234,164.264,169.484,140.364,154.874,154.873,536,640,000
Apr 17, 20234,137.174,151.724,123.184,151.324,151.323,611,180,000
Apr 14, 20234,140.114,163.194,113.204,137.644,137.643,575,690,000
Apr 13, 20234,100.044,150.264,099.404,146.224,146.223,596,590,000
Apr 12, 20234,121.724,134.374,086.944,091.954,091.953,633,120,000
Apr 11, 20234,110.294,124.264,102.614,108.944,108.943,665,830,000
Apr 10, 20234,085.204,109.504,072.554,109.114,109.113,423,650,000
Apr 06, 20234,081.154,107.324,069.844,105.024,105.023,486,690,000
Apr 05, 20234,094.504,099.694,072.564,090.384,090.383,968,020,000
Apr 04, 20234,128.034,133.134,086.874,100.604,100.604,227,800,000
Apr 03, 20234,102.204,127.664,098.794,124.514,124.514,234,700,000
Mar 31, 20234,056.184,110.754,056.184,109.314,109.314,525,120,000
Mar 30, 20234,046.744,057.854,032.104,050.834,050.833,930,860,000
Mar 29, 20233,999.534,030.593,999.534,027.814,027.814,145,250,000
Mar 28, 20233,974.133,979.203,951.533,971.273,971.274,014,600,000
Mar 27, 20233,982.934,003.833,970.493,977.533,977.534,233,540,000
Mar 24, 20233,939.213,972.743,909.163,970.993,970.994,583,970,000
Mar 23, 20233,959.214,007.663,919.053,948.723,948.724,991,600,000
Mar 22, 20234,002.044,039.493,936.173,936.973,936.974,533,010,000
Mar 21, 20233,975.894,009.083,971.194,002.874,002.874,920,240,000
Mar 20, 20233,917.473,956.623,916.893,951.573,951.575,347,140,000
Mar 17, 20233,958.693,958.913,901.273,916.643,916.649,354,280,000
Mar 16, 20233,878.933,964.463,864.113,960.283,960.285,695,790,000
Mar 15, 20233,876.743,894.263,838.243,891.933,891.936,594,010,000
Mar 14, 20233,894.013,937.293,873.633,919.293,919.295,665,870,000
Mar 13, 20233,835.123,905.053,808.863,855.763,855.766,558,020,000
Mar 10, 20233,912.773,934.053,846.323,861.593,861.595,518,190,000
Mar 09, 20233,998.664,017.813,908.703,918.323,918.324,445,260,000
Mar 08, 20233,987.554,000.413,969.763,992.013,992.013,535,570,000
Mar 07, 20234,048.264,050.003,980.313,986.373,986.373,922,500,000
Mar 06, 20234,055.154,078.494,044.614,048.424,048.424,000,870,000
Mar 03, 20233,998.024,048.293,995.174,045.644,045.644,084,730,000
Mar 02, 20233,938.683,990.843,928.163,981.353,981.354,244,900,000
Mar 01, 20233,963.343,971.733,939.053,951.393,951.394,249,480,000
Feb 28, 20233,977.193,997.503,968.983,970.153,970.155,043,400,000
Feb 27, 20233,992.364,018.053,973.553,982.243,982.243,836,950,000
Feb 24, 20233,973.243,978.253,943.083,970.043,970.043,877,700,000
Feb 23, 20234,018.604,028.303,969.194,012.324,012.323,952,940,000
Feb 22, 20234,001.834,017.373,976.903,991.053,991.054,079,320,000
Feb 21, 20234,052.354,052.353,995.193,997.343,997.344,121,590,000
Feb 17, 20234,077.394,081.514,047.954,079.094,079.094,045,480,000
Feb 16, 20234,114.754,136.544,089.494,090.414,090.414,143,660,000
Feb 15, 20234,119.504,148.114,103.984,147.604,147.604,075,980,000
Feb 14, 20234,126.704,159.774,095.014,136.134,136.133,929,200,000
Feb 13, 20234,096.624,138.904,092.674,137.294,137.293,448,620,000
Feb 10, 20234,068.924,094.364,060.794,090.464,090.463,891,520,000
Feb 09, 20234,144.254,156.234,069.674,081.504,081.504,270,200,000
Feb 08, 20234,153.474,156.854,111.674,117.864,117.864,029,820,000
Feb 07, 20234,105.354,176.544,088.394,164.004,164.004,355,860,000
Feb 06, 20234,119.574,124.634,093.384,111.084,111.084,114,240,000
Feb 03, 20234,136.694,182.364,123.364,136.484,136.484,694,510,000
Feb 02, 20234,158.684,195.444,141.884,179.764,179.765,624,360,000
Feb 01, 20234,070.074,148.954,037.204,119.214,119.214,856,930,000
Jan 31, 20234,020.854,077.164,020.444,076.604,076.604,679,320,000
Jan 30, 20234,049.274,063.854,015.554,017.774,017.773,802,000,000
Jan 27, 20234,053.724,094.214,048.704,070.564,070.563,907,760,000
Jan 26, 20234,036.084,061.574,013.294,060.434,060.433,809,590,000
Jan 25, 20233,982.714,019.553,949.064,016.224,016.223,724,020,000
Jan 24, 20234,001.744,023.923,989.794,016.954,016.953,320,430,000
Jan 23, 20233,978.144,039.313,971.644,019.814,019.813,945,210,000
Jan 20, 20233,909.043,972.963,897.863,972.613,972.614,013,360,000
Jan 19, 20233,911.843,922.943,885.543,898.853,898.853,991,500,000
Jan 18, 20234,002.254,014.163,926.593,928.863,928.864,298,710,000
Jan 17, 20233,999.284,015.393,984.573,990.973,990.974,235,560,000
Jan 13, 20233,960.604,003.953,947.673,999.093,999.093,939,700,000
Jan 12, 20233,977.573,997.763,937.563,983.173,983.174,440,260,000
Jan 11, 20233,932.353,970.073,928.543,969.613,969.614,303,360,000
Jan 10, 20233,888.573,919.833,877.293,919.253,919.253,851,030,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...