^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20192,841.942,853.862,832.092,845.682,845.681,010,899,974
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
Feb 22, 20192,780.672,794.202,779.112,792.672,792.673,427,810,000
Feb 21, 20192,780.242,781.582,764.552,774.882,774.883,559,710,000
Feb 20, 20192,779.052,789.882,774.062,784.702,784.703,835,450,000
Feb 19, 20192,769.282,787.332,767.292,779.762,779.763,533,710,000
Feb 15, 20192,760.242,775.662,760.242,775.602,775.603,641,370,000
Feb 14, 20192,743.502,757.902,731.232,745.732,745.733,836,700,000
Feb 13, 20192,750.302,761.852,748.632,753.032,753.033,670,770,000
Feb 12, 20192,722.612,748.192,722.612,744.732,744.733,827,770,000
Feb 11, 20192,712.402,718.052,703.792,709.802,709.803,361,970,000
Feb 08, 20192,692.362,708.072,681.832,707.882,707.883,622,330,000
Feb 07, 20192,717.532,719.322,687.262,706.052,706.054,099,490,000
Feb 06, 20192,735.052,738.082,724.152,731.612,731.613,472,690,000
Feb 05, 20192,728.342,738.982,724.032,737.702,737.703,560,430,000
Feb 04, 20192,706.492,724.992,698.752,724.872,724.873,359,840,000
Feb 01, 20192,702.322,716.662,696.882,706.532,706.533,759,270,000
Jan 31, 20192,685.492,708.952,678.652,704.102,704.104,917,650,000
Jan 30, 20192,653.622,690.442,648.342,681.052,681.053,857,810,000
Jan 29, 20192,644.892,650.932,631.052,640.002,640.003,504,200,000
Jan 28, 20192,644.972,644.972,624.062,643.852,643.853,612,810,000
Jan 25, 20192,657.442,672.382,657.332,664.762,664.763,814,080,000
Jan 24, 20192,638.842,647.202,627.012,642.332,642.333,433,250,000
Jan 23, 20192,643.482,653.192,612.862,638.702,638.703,335,610,000
Jan 22, 20192,657.882,657.882,617.272,632.902,632.903,908,030,000
Jan 18, 20192,651.272,675.472,647.582,670.712,670.713,986,730,000
Jan 17, 20192,609.282,645.062,606.362,635.962,635.963,772,270,000
Jan 16, 20192,614.752,625.762,612.682,616.102,616.103,863,770,000
Jan 15, 20192,585.102,613.082,585.102,610.302,610.303,572,330,000
Jan 14, 20192,580.312,589.322,570.412,582.612,582.613,664,450,000
Jan 11, 20192,588.112,596.272,577.402,596.262,596.263,434,490,000
Jan 10, 20192,573.512,597.822,562.022,596.642,596.643,704,500,000
Jan 09, 20192,580.002,595.322,568.892,584.962,584.964,052,480,000
Jan 08, 20192,568.112,579.822,547.562,574.412,574.414,083,030,000
Jan 07, 20192,535.612,566.162,524.562,549.692,549.694,104,710,000
Jan 04, 20192,474.332,538.072,474.332,531.942,531.944,213,410,000
Jan 03, 20192,491.922,493.142,443.962,447.892,447.893,822,860,000
Jan 02, 20192,476.962,519.492,467.472,510.032,510.033,733,160,000
Dec 31, 20182,498.942,509.242,482.822,506.852,506.853,442,870,000
Dec 28, 20182,498.772,520.272,472.892,485.742,485.743,702,620,000
Dec 27, 20182,442.502,489.102,397.942,488.832,488.834,096,610,000
Dec 26, 20182,363.122,467.762,346.582,467.702,467.704,233,990,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...