Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
As of 12:17PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 4,119.57 | 4,124.63 | 4,093.38 | 4,109.49 | 4,109.49 | 960,276,838 |
| Feb 03, 2023 | 4,136.69 | 4,182.36 | 4,123.36 | 4,136.48 | 4,136.48 | 4,694,510,000 |
| Feb 02, 2023 | 4,158.68 | 4,195.44 | 4,141.88 | 4,179.76 | 4,179.76 | 5,624,360,000 |
| Feb 01, 2023 | 4,070.07 | 4,148.95 | 4,037.20 | 4,119.21 | 4,119.21 | 4,856,930,000 |
| Jan 31, 2023 | 4,020.85 | 4,077.16 | 4,020.44 | 4,076.60 | 4,076.60 | 4,679,320,000 |
| Jan 30, 2023 | 4,049.27 | 4,063.85 | 4,015.55 | 4,017.77 | 4,017.77 | 3,802,000,000 |
| Jan 27, 2023 | 4,053.72 | 4,094.21 | 4,048.70 | 4,070.56 | 4,070.56 | 3,907,760,000 |
| Jan 26, 2023 | 4,036.08 | 4,061.57 | 4,013.29 | 4,060.43 | 4,060.43 | 3,809,590,000 |
| Jan 25, 2023 | 3,982.71 | 4,019.55 | 3,949.06 | 4,016.22 | 4,016.22 | 3,724,020,000 |
| Jan 24, 2023 | 4,001.74 | 4,023.92 | 3,989.79 | 4,016.95 | 4,016.95 | 3,320,430,000 |
| Jan 23, 2023 | 3,978.14 | 4,039.31 | 3,971.64 | 4,019.81 | 4,019.81 | 3,945,210,000 |
| Jan 20, 2023 | 3,909.04 | 3,972.96 | 3,897.86 | 3,972.61 | 3,972.61 | 4,013,360,000 |
| Jan 19, 2023 | 3,911.84 | 3,922.94 | 3,885.54 | 3,898.85 | 3,898.85 | 3,991,500,000 |
| Jan 18, 2023 | 4,002.25 | 4,014.16 | 3,926.59 | 3,928.86 | 3,928.86 | 4,298,710,000 |
| Jan 17, 2023 | 3,999.28 | 4,015.39 | 3,984.57 | 3,990.97 | 3,990.97 | 4,235,560,000 |
| Jan 13, 2023 | 3,960.60 | 4,003.95 | 3,947.67 | 3,999.09 | 3,999.09 | 3,939,700,000 |
| Jan 12, 2023 | 3,977.57 | 3,997.76 | 3,937.56 | 3,983.17 | 3,983.17 | 4,440,260,000 |
| Jan 11, 2023 | 3,932.35 | 3,970.07 | 3,928.54 | 3,969.61 | 3,969.61 | 4,303,360,000 |
| Jan 10, 2023 | 3,888.57 | 3,919.83 | 3,877.29 | 3,919.25 | 3,919.25 | 3,851,030,000 |
| Jan 09, 2023 | 3,910.82 | 3,950.57 | 3,890.42 | 3,892.09 | 3,892.09 | 4,311,770,000 |
| Jan 06, 2023 | 3,823.37 | 3,906.19 | 3,809.56 | 3,895.08 | 3,895.08 | 3,923,560,000 |
| Jan 05, 2023 | 3,839.74 | 3,839.74 | 3,802.42 | 3,808.10 | 3,808.10 | 3,893,450,000 |
| Jan 04, 2023 | 3,840.36 | 3,873.16 | 3,815.77 | 3,852.97 | 3,852.97 | 4,414,080,000 |
| Jan 03, 2023 | 3,853.29 | 3,878.46 | 3,794.33 | 3,824.14 | 3,824.14 | 3,959,140,000 |
| Dec 30, 2022 | 3,829.06 | 3,839.85 | 3,800.34 | 3,839.50 | 3,839.50 | 2,979,870,000 |
| Dec 29, 2022 | 3,805.45 | 3,858.19 | 3,805.45 | 3,849.28 | 3,849.28 | 3,003,680,000 |
| Dec 28, 2022 | 3,829.56 | 3,848.32 | 3,780.78 | 3,783.22 | 3,783.22 | 3,083,520,000 |
| Dec 27, 2022 | 3,843.34 | 3,846.65 | 3,813.22 | 3,829.25 | 3,829.25 | 3,030,300,000 |
| Dec 23, 2022 | 3,815.11 | 3,845.80 | 3,797.01 | 3,844.82 | 3,844.82 | 2,819,280,000 |
| Dec 22, 2022 | 3,853.26 | 3,853.26 | 3,764.49 | 3,822.39 | 3,822.39 | 3,956,950,000 |
| Dec 21, 2022 | 3,839.49 | 3,889.82 | 3,839.49 | 3,878.44 | 3,878.44 | 3,775,200,000 |
| Dec 20, 2022 | 3,810.47 | 3,838.24 | 3,795.62 | 3,821.62 | 3,821.62 | 3,985,370,000 |
| Dec 19, 2022 | 3,853.79 | 3,854.86 | 3,800.04 | 3,817.66 | 3,817.66 | 3,969,610,000 |
| Dec 16, 2022 | 3,890.91 | 3,890.91 | 3,827.91 | 3,852.36 | 3,852.36 | 7,493,660,000 |
| Dec 15, 2022 | 3,958.37 | 3,958.37 | 3,879.45 | 3,895.75 | 3,895.75 | 4,493,900,000 |
| Dec 14, 2022 | 4,015.54 | 4,053.76 | 3,965.65 | 3,995.32 | 3,995.32 | 4,472,340,000 |
| Dec 13, 2022 | 4,069.38 | 4,100.96 | 3,993.03 | 4,019.65 | 4,019.65 | 5,079,360,000 |
| Dec 12, 2022 | 3,939.29 | 3,990.71 | 3,935.30 | 3,990.56 | 3,990.56 | 3,904,130,000 |
| Dec 09, 2022 | 3,954.17 | 3,977.02 | 3,933.04 | 3,934.38 | 3,934.38 | 3,888,260,000 |
| Dec 08, 2022 | 3,947.79 | 3,974.19 | 3,935.83 | 3,963.51 | 3,963.51 | 4,006,900,000 |
| Dec 07, 2022 | 3,933.28 | 3,957.57 | 3,922.68 | 3,933.92 | 3,933.92 | 4,118,050,000 |
| Dec 06, 2022 | 3,996.63 | 4,001.51 | 3,918.39 | 3,941.26 | 3,941.26 | 4,368,380,000 |
| Dec 05, 2022 | 4,052.02 | 4,052.45 | 3,984.49 | 3,998.84 | 3,998.84 | 4,280,820,000 |
| Dec 02, 2022 | 4,040.17 | 4,080.48 | 4,026.63 | 4,071.70 | 4,071.70 | 4,012,620,000 |
| Dec 01, 2022 | 4,087.14 | 4,100.51 | 4,050.87 | 4,076.57 | 4,076.57 | 4,527,130,000 |
| Nov 30, 2022 | 3,957.18 | 4,080.11 | 3,938.58 | 4,080.11 | 4,080.11 | 6,579,360,000 |
| Nov 29, 2022 | 3,964.19 | 3,976.77 | 3,937.65 | 3,957.63 | 3,957.63 | 3,546,040,000 |
| Nov 28, 2022 | 4,005.36 | 4,012.27 | 3,955.77 | 3,963.94 | 3,963.94 | 3,615,430,000 |
| Nov 25, 2022 | 4,023.34 | 4,034.02 | 4,020.76 | 4,026.12 | 4,026.12 | 1,706,460,000 |
| Nov 23, 2022 | 4,000.30 | 4,033.78 | 3,998.66 | 4,027.26 | 4,027.26 | 3,279,720,000 |
| Nov 22, 2022 | 3,965.51 | 4,005.88 | 3,956.88 | 4,003.58 | 4,003.58 | 3,887,990,000 |
| Nov 21, 2022 | 3,956.23 | 3,962.00 | 3,933.34 | 3,949.94 | 3,949.94 | 3,850,690,000 |
| Nov 18, 2022 | 3,966.39 | 3,979.89 | 3,935.98 | 3,965.34 | 3,965.34 | 4,037,360,000 |
| Nov 17, 2022 | 3,919.26 | 3,954.33 | 3,906.54 | 3,946.56 | 3,946.56 | 4,051,780,000 |
| Nov 16, 2022 | 3,976.82 | 3,983.09 | 3,954.34 | 3,958.79 | 3,958.79 | 4,165,320,000 |
| Nov 15, 2022 | 4,006.41 | 4,028.84 | 3,953.17 | 3,991.73 | 3,991.73 | 5,015,310,000 |
| Nov 14, 2022 | 3,977.97 | 4,008.97 | 3,956.40 | 3,957.25 | 3,957.25 | 4,561,930,000 |
| Nov 11, 2022 | 3,963.72 | 4,001.48 | 3,944.82 | 3,992.93 | 3,992.93 | 5,593,310,000 |
| Nov 10, 2022 | 3,859.89 | 3,958.33 | 3,859.89 | 3,956.37 | 3,956.37 | 5,781,260,000 |
| Nov 09, 2022 | 3,810.94 | 3,818.20 | 3,744.22 | 3,748.57 | 3,748.57 | 4,645,010,000 |
| Nov 08, 2022 | 3,817.02 | 3,859.40 | 3,786.28 | 3,828.11 | 3,828.11 | 4,607,640,000 |
| Nov 07, 2022 | 3,780.71 | 3,813.95 | 3,764.70 | 3,806.80 | 3,806.80 | 4,341,620,000 |
| Nov 04, 2022 | 3,766.98 | 3,796.34 | 3,708.84 | 3,770.55 | 3,770.55 | 5,400,180,000 |
| Nov 03, 2022 | 3,733.25 | 3,750.59 | 3,698.15 | 3,719.89 | 3,719.89 | 4,625,290,000 |
| Nov 02, 2022 | 3,852.90 | 3,894.44 | 3,758.68 | 3,759.69 | 3,759.69 | 4,899,000,000 |
| Nov 01, 2022 | 3,901.79 | 3,911.79 | 3,843.80 | 3,856.10 | 3,856.10 | 4,481,210,000 |
| Oct 31, 2022 | 3,881.85 | 3,893.73 | 3,863.18 | 3,871.98 | 3,871.98 | 4,820,620,000 |
| Oct 28, 2022 | 3,808.26 | 3,905.42 | 3,808.26 | 3,901.06 | 3,901.06 | 4,459,410,000 |
| Oct 27, 2022 | 3,834.69 | 3,859.95 | 3,803.79 | 3,807.30 | 3,807.30 | 4,687,320,000 |
| Oct 26, 2022 | 3,825.97 | 3,886.15 | 3,824.07 | 3,830.60 | 3,830.60 | 4,817,310,000 |
| Oct 25, 2022 | 3,799.44 | 3,862.85 | 3,799.44 | 3,859.11 | 3,859.11 | 4,843,120,000 |
| Oct 24, 2022 | 3,762.01 | 3,810.74 | 3,741.65 | 3,797.34 | 3,797.34 | 4,747,930,000 |
| Oct 21, 2022 | 3,657.10 | 3,757.89 | 3,647.42 | 3,752.75 | 3,752.75 | 5,078,020,000 |
| Oct 20, 2022 | 3,689.05 | 3,736.00 | 3,656.44 | 3,665.78 | 3,665.78 | 4,496,620,000 |
| Oct 19, 2022 | 3,703.11 | 3,728.58 | 3,666.51 | 3,695.16 | 3,695.16 | 4,223,800,000 |
| Oct 18, 2022 | 3,746.26 | 3,762.79 | 3,686.53 | 3,719.98 | 3,719.98 | 4,483,740,000 |
| Oct 17, 2022 | 3,638.65 | 3,689.73 | 3,638.65 | 3,677.95 | 3,677.95 | 4,352,780,000 |
| Oct 14, 2022 | 3,690.41 | 3,712.00 | 3,579.68 | 3,583.07 | 3,583.07 | 4,243,030,000 |
| Oct 13, 2022 | 3,520.37 | 3,685.41 | 3,491.58 | 3,669.91 | 3,669.91 | 5,021,680,000 |
| Oct 12, 2022 | 3,590.83 | 3,608.34 | 3,573.86 | 3,577.03 | 3,577.03 | 4,006,830,000 |
| Oct 11, 2022 | 3,595.86 | 3,640.66 | 3,568.45 | 3,588.84 | 3,588.84 | 4,759,030,000 |
| Oct 10, 2022 | 3,647.51 | 3,652.17 | 3,588.10 | 3,612.39 | 3,612.39 | 3,834,320,000 |
| Oct 07, 2022 | 3,706.74 | 3,706.74 | 3,620.73 | 3,639.66 | 3,639.66 | 4,449,660,000 |
| Oct 06, 2022 | 3,771.97 | 3,797.93 | 3,739.22 | 3,744.52 | 3,744.52 | 4,252,100,000 |
| Oct 05, 2022 | 3,753.25 | 3,806.91 | 3,722.66 | 3,783.28 | 3,783.28 | 4,293,180,000 |
| Oct 04, 2022 | 3,726.46 | 3,791.92 | 3,726.46 | 3,790.93 | 3,790.93 | 5,146,580,000 |
| Oct 03, 2022 | 3,609.78 | 3,698.35 | 3,604.93 | 3,678.43 | 3,678.43 | 4,806,680,000 |
| Sep 30, 2022 | 3,633.48 | 3,671.44 | 3,584.13 | 3,585.62 | 3,585.62 | 5,645,360,000 |
| Sep 29, 2022 | 3,687.01 | 3,687.01 | 3,610.40 | 3,640.47 | 3,640.47 | 4,681,810,000 |
| Sep 28, 2022 | 3,651.94 | 3,736.74 | 3,640.61 | 3,719.04 | 3,719.04 | 4,684,850,000 |
| Sep 27, 2022 | 3,686.44 | 3,717.53 | 3,623.29 | 3,647.29 | 3,647.29 | 4,577,740,000 |
| Sep 26, 2022 | 3,682.72 | 3,715.67 | 3,644.76 | 3,655.04 | 3,655.04 | 4,886,140,000 |
| Sep 23, 2022 | 3,727.14 | 3,727.14 | 3,647.47 | 3,693.23 | 3,693.23 | 5,144,270,000 |
| Sep 22, 2022 | 3,782.36 | 3,790.90 | 3,749.45 | 3,757.99 | 3,757.99 | 4,284,600,000 |
| Sep 21, 2022 | 3,871.40 | 3,907.07 | 3,789.49 | 3,789.93 | 3,789.93 | 4,078,330,000 |
| Sep 20, 2022 | 3,875.23 | 3,876.01 | 3,827.54 | 3,855.93 | 3,855.93 | 4,058,050,000 |
| Sep 19, 2022 | 3,849.91 | 3,900.45 | 3,838.50 | 3,899.89 | 3,899.89 | 3,766,850,000 |
| Sep 16, 2022 | 3,880.95 | 3,880.95 | 3,837.08 | 3,873.33 | 3,873.33 | 7,954,650,000 |
| Sep 15, 2022 | 3,932.41 | 3,959.14 | 3,888.28 | 3,901.35 | 3,901.35 | 4,441,830,000 |
| Sep 14, 2022 | 3,940.73 | 3,961.94 | 3,912.18 | 3,946.01 | 3,946.01 | 4,293,240,000 |
| *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.
