^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20193,005.103,005.262,984.252,984.422,984.421,743,301,026
Jul 16, 20193,012.133,015.023,001.153,004.043,004.043,290,650,000
Jul 15, 20193,017.803,017.803,008.773,014.303,014.302,874,970,000
Jul 12, 20193,003.363,013.923,001.873,013.773,013.772,974,960,000
Jul 11, 20192,999.623,002.332,988.802,999.912,999.913,154,620,000
Jul 10, 20192,989.303,002.982,984.622,993.072,993.073,154,240,000
Jul 09, 20192,965.522,981.902,963.442,979.632,979.633,028,210,000
Jul 08, 20192,979.772,980.762,970.092,975.952,975.952,904,550,000
Jul 05, 20192,984.252,994.032,967.972,990.412,990.412,434,210,000
Jul 03, 20192,978.082,995.842,977.962,995.822,995.821,963,720,000
Jul 02, 20192,964.662,973.212,955.922,973.012,973.013,206,840,000
Jul 01, 20192,971.412,977.932,952.222,964.332,964.333,513,270,000
Jun 28, 20192,932.942,943.982,929.052,941.762,941.765,420,700,000
Jun 27, 20192,919.662,929.302,918.572,924.922,924.923,122,920,000
Jun 26, 20192,926.072,932.592,912.992,913.782,913.783,478,130,000
Jun 25, 20192,945.782,946.522,916.012,917.382,917.383,578,050,000
Jun 24, 20192,951.422,954.922,944.052,945.352,945.353,136,250,000
Jun 21, 20192,952.712,964.152,946.872,950.462,950.465,000,120,000
Jun 20, 20192,949.602,958.062,931.502,954.182,954.183,905,940,000
Jun 19, 20192,920.552,931.742,911.432,926.462,926.463,287,890,000
Jun 18, 20192,906.712,930.792,905.442,917.752,917.753,437,620,000
Jun 17, 20192,889.752,897.272,887.302,889.672,889.672,810,140,000
Jun 14, 20192,886.822,894.452,879.622,886.982,886.982,922,330,000
Jun 13, 20192,886.242,895.242,881.992,891.642,891.643,069,810,000
Jun 12, 20192,882.732,888.572,874.682,879.842,879.843,034,130,000
Jun 11, 20192,903.272,910.612,878.532,885.722,885.723,548,420,000
Jun 10, 20192,885.832,904.772,885.512,886.732,886.733,209,210,000
Jun 07, 20192,852.872,884.972,852.872,873.342,873.343,220,250,000
Jun 06, 20192,828.512,852.102,822.452,843.492,843.493,396,410,000
Jun 05, 20192,818.092,827.282,800.922,826.152,826.153,548,830,000
Jun 04, 20192,762.642,804.492,762.642,803.272,803.273,810,430,000
Jun 03, 20192,751.532,763.072,728.812,744.452,744.453,943,810,000
May 31, 20192,766.152,768.982,750.522,752.062,752.063,981,020,000
May 30, 20192,786.942,799.002,776.742,788.862,788.863,273,790,000
May 29, 20192,790.252,792.032,766.062,783.022,783.023,700,050,000
May 28, 20192,830.032,840.512,801.582,802.392,802.394,121,410,000
May 24, 20192,832.412,841.362,820.192,826.062,826.062,887,390,000
May 23, 20192,836.702,836.702,805.492,822.242,822.243,891,980,000
May 22, 20192,856.062,865.472,851.112,856.272,856.273,192,510,000
May 21, 20192,854.022,868.882,854.022,864.362,864.363,218,700,000
May 20, 20192,841.942,853.862,831.292,840.232,840.233,288,870,000
May 17, 20192,858.602,885.482,854.232,859.532,859.533,257,950,000
May 16, 20192,855.802,892.152,855.802,876.322,876.323,338,060,000
May 15, 20192,820.382,858.682,815.082,850.962,850.963,125,950,000
May 14, 20192,820.122,852.542,820.122,834.412,834.413,322,720,000
May 13, 20192,840.192,840.192,801.432,811.872,811.873,894,030,000
May 10, 20192,863.102,891.312,825.392,881.402,881.403,529,600,000
May 09, 20192,859.842,875.972,836.402,870.722,870.723,638,820,000
May 08, 20192,879.612,897.962,873.282,879.422,879.423,485,790,000
May 07, 20192,913.032,913.032,862.602,884.052,884.053,767,100,000
May 06, 20192,908.892,937.322,898.212,932.472,932.473,181,520,000
May 03, 20192,929.212,947.852,929.212,945.642,945.643,338,120,000
May 02, 20192,922.162,931.682,900.502,917.522,917.523,778,890,000
May 01, 20192,952.332,954.132,923.362,923.732,923.733,645,850,000
Apr 30, 20192,937.142,948.222,924.112,945.832,945.833,919,330,000
Apr 29, 20192,940.582,949.522,939.352,943.032,943.033,118,780,000
Apr 26, 20192,925.812,939.882,917.562,939.882,939.883,248,500,000
Apr 25, 20192,928.992,933.102,912.842,926.172,926.173,425,280,000
Apr 24, 20192,934.002,936.832,926.052,927.252,927.253,448,960,000
Apr 23, 20192,909.992,936.312,908.532,933.682,933.683,635,030,000
Apr 22, 20192,898.782,909.512,896.352,907.972,907.972,997,950,000
Apr 18, 20192,904.812,908.402,891.902,905.032,905.033,506,850,000
Apr 17, 20192,916.042,918.002,895.452,900.452,900.453,602,300,000
Apr 16, 20192,912.262,916.062,900.712,907.062,907.063,402,210,000
Apr 15, 20192,908.322,909.602,896.482,905.582,905.583,088,330,000
Apr 12, 20192,900.862,910.542,898.372,907.412,907.413,688,490,000
Apr 11, 20192,891.922,893.422,881.992,888.322,888.322,938,540,000
Apr 10, 20192,881.372,889.712,879.132,888.212,888.213,062,380,000
Apr 09, 20192,886.582,886.882,873.332,878.202,878.203,007,980,000
Apr 08, 20192,888.462,895.952,880.782,895.772,895.773,054,030,000
Apr 05, 20192,884.162,893.242,882.992,892.742,892.743,146,820,000
Apr 04, 20192,873.992,881.282,867.142,879.392,879.393,015,180,000
Apr 03, 20192,876.092,885.252,865.172,873.402,873.403,550,240,000
Apr 02, 20192,868.242,872.902,858.752,867.242,867.243,246,900,000
Apr 01, 20192,848.632,869.402,848.632,867.192,867.193,500,760,000
Mar 29, 20192,828.272,836.032,819.232,834.402,834.403,740,700,000
Mar 28, 20192,809.402,819.712,798.772,815.442,815.443,158,170,000
Mar 27, 20192,819.722,825.562,787.722,805.372,805.373,372,930,000
Mar 26, 20192,812.662,829.872,803.992,818.462,818.463,266,050,000
Mar 25, 20192,796.012,809.792,785.022,798.362,798.363,376,580,000
Mar 22, 20192,844.522,846.162,800.472,800.712,800.714,237,200,000
Mar 21, 20192,819.722,860.312,817.382,854.882,854.883,546,800,000
Mar 20, 20192,831.342,843.542,812.432,824.232,824.233,771,200,000
Mar 19, 20192,840.762,852.422,823.272,832.572,832.573,620,220,000
Mar 18, 20192,822.612,835.412,821.992,832.942,832.943,552,190,000
Mar 15, 20192,810.792,830.732,810.792,822.482,822.485,962,730,000
Mar 14, 20192,810.382,815.002,803.462,808.482,808.483,469,730,000
Mar 13, 20192,799.782,821.242,799.782,810.922,810.923,766,150,000
Mar 12, 20192,787.342,798.322,786.732,791.522,791.523,414,230,000
Mar 11, 20192,747.612,784.002,747.612,783.302,783.303,749,030,000
Mar 08, 20192,730.792,744.132,722.272,743.072,743.073,423,130,000
Mar 07, 20192,766.532,767.252,739.092,748.932,748.933,904,860,000
Mar 06, 20192,790.272,790.272,768.692,771.452,771.453,786,600,000
Mar 05, 20192,794.412,796.442,782.972,789.652,789.653,585,690,000
Mar 04, 20192,814.372,816.882,767.662,792.812,792.813,919,810,000
Mar 01, 20192,798.222,808.022,787.382,803.692,803.693,972,280,000
Feb 28, 20192,788.112,793.732,782.512,784.492,784.494,396,930,000
Feb 27, 20192,787.502,795.762,775.132,792.382,792.383,767,130,000
Feb 26, 20192,792.362,803.122,789.472,793.902,793.903,645,680,000
Feb 25, 20192,804.352,813.492,794.992,796.112,796.113,804,380,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...