^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 20202,578.282,676.852,574.572,663.682,663.686,391,860,000
Apr 03, 20202,514.922,538.182,459.962,488.652,488.656,087,190,000
Apr 02, 20202,458.542,533.222,455.792,526.902,526.906,454,990,000
Apr 01, 20202,498.082,522.752,447.492,470.502,470.505,947,900,000
Mar 31, 20202,614.692,641.392,571.152,584.592,584.596,568,290,000
Mar 30, 20202,558.982,631.802,545.282,626.652,626.655,746,220,000
Mar 27, 20202,555.872,615.912,520.022,541.472,541.476,194,330,000
Mar 26, 20202,501.292,637.012,500.722,630.072,630.077,753,160,000
Mar 25, 20202,457.772,571.422,407.532,475.562,475.568,285,670,000
Mar 24, 20202,344.442,449.712,344.442,447.332,447.337,547,350,000
Mar 23, 20202,290.712,300.732,191.862,237.402,237.407,402,180,000
Mar 20, 20202,431.942,453.012,295.562,304.922,304.929,044,690,000
Mar 19, 20202,393.482,466.972,319.782,409.392,409.397,946,710,000
Mar 18, 20202,436.502,453.572,280.522,398.102,398.108,755,780,000
Mar 17, 20202,425.662,553.932,367.042,529.192,529.198,358,500,000
Mar 16, 20202,508.592,562.982,380.942,386.132,386.137,781,540,000
Mar 13, 20202,569.992,711.332,492.372,711.022,711.028,258,670,000
Mar 12, 20202,630.862,660.952,478.862,480.642,480.648,829,380,000
Mar 11, 20202,825.602,825.602,707.222,741.382,741.387,374,110,000
Mar 10, 20202,813.482,882.592,734.002,882.232,882.237,635,960,000
Mar 09, 20202,863.892,863.892,734.432,746.562,746.568,423,050,000
Mar 06, 20202,954.202,985.932,901.542,972.372,972.376,552,140,000
Mar 05, 20203,075.703,083.042,999.833,023.943,023.945,575,550,000
Mar 04, 20203,045.753,130.973,034.383,130.123,130.125,035,480,000
Mar 03, 20203,096.463,136.722,976.633,003.373,003.376,355,940,000
Mar 02, 20202,974.283,090.962,945.193,090.233,090.236,376,400,000
Feb 28, 20202,916.902,959.722,855.842,954.222,954.228,563,850,000
Feb 27, 20203,062.543,097.072,977.392,978.762,978.767,058,840,000
Feb 26, 20203,139.903,182.513,108.993,116.393,116.395,478,110,000
Feb 25, 20203,238.943,246.993,118.773,128.213,128.215,591,510,000
Feb 24, 20203,257.613,259.813,214.653,225.893,225.894,842,960,000
Feb 21, 20203,360.503,360.763,328.453,337.753,337.753,899,270,000
Feb 20, 20203,380.453,389.153,341.023,373.233,373.234,007,320,000
Feb 19, 20203,380.393,393.523,378.833,386.153,386.153,600,150,000
Feb 18, 20203,369.043,375.013,355.613,370.293,370.293,746,720,000
Feb 14, 20203,378.083,380.693,366.153,380.163,380.163,398,040,000
Feb 13, 20203,365.903,385.093,360.523,373.943,373.943,498,240,000
Feb 12, 20203,370.503,381.473,369.723,379.453,379.453,926,380,000
Feb 11, 20203,365.873,375.633,352.723,357.753,357.753,760,550,000
Feb 10, 20203,318.283,352.263,317.773,352.093,352.093,450,350,000
Feb 07, 20203,335.543,341.423,322.123,327.713,327.713,730,650,000
Feb 06, 20203,344.923,347.963,334.393,345.783,345.783,868,370,000
Feb 05, 20203,324.913,337.583,313.753,334.693,334.694,117,730,000
Feb 04, 20203,280.613,306.923,280.613,297.593,297.593,995,320,000
Feb 03, 20203,235.663,268.443,235.663,248.923,248.923,757,910,000
Jan 31, 20203,282.333,282.333,214.683,225.523,225.524,527,830,000
Jan 30, 20203,256.453,285.913,242.803,283.663,283.663,787,250,000
Jan 29, 20203,289.463,293.473,271.893,273.403,273.403,584,500,000
Jan 28, 20203,255.353,285.783,253.223,276.243,276.243,526,720,000
Jan 27, 20203,247.163,258.853,234.503,243.633,243.633,823,100,000
Jan 24, 20203,333.103,333.183,281.533,295.473,295.473,707,130,000
Jan 23, 20203,315.773,326.883,301.873,325.543,325.543,764,860,000
Jan 22, 20203,330.023,337.773,320.043,321.753,321.753,619,850,000
Jan 21, 20203,321.033,329.793,316.613,320.793,320.794,105,340,000
Jan 17, 20203,323.663,329.883,318.863,329.623,329.623,698,170,000
Jan 16, 20203,302.973,317.113,302.823,316.813,316.813,535,080,000
Jan 15, 20203,282.273,298.663,280.693,289.293,289.293,716,840,000
Jan 14, 20203,285.353,294.253,277.193,283.153,283.153,665,130,000
Jan 13, 20203,271.133,288.133,268.433,288.133,288.133,456,380,000
Jan 10, 20203,281.813,282.993,260.863,265.353,265.353,212,970,000
Jan 09, 20203,266.033,275.583,263.673,274.703,274.703,638,390,000
Jan 08, 20203,238.593,267.073,236.673,253.053,253.053,720,890,000
Jan 07, 20203,241.863,244.913,232.433,237.183,237.183,420,380,000
Jan 06, 20203,217.553,246.843,214.643,246.283,246.283,674,070,000
Jan 03, 20203,226.363,246.153,222.343,234.853,234.853,461,290,000
Jan 02, 20203,244.673,258.143,235.533,257.853,257.853,458,250,000
Dec 31, 20193,215.183,231.723,212.033,230.783,230.782,893,810,000
Dec 30, 20193,240.093,240.923,216.573,221.293,221.293,013,290,000
Dec 27, 20193,247.233,247.933,234.373,240.023,240.022,428,670,000
Dec 26, 20193,227.203,240.083,227.203,239.913,239.912,160,680,000
Dec 24, 20193,225.453,226.433,220.513,223.383,223.381,296,540,000
Dec 23, 20193,226.053,227.783,222.303,224.013,224.013,060,610,000
Dec 20, 20193,223.333,225.653,216.033,221.223,221.226,454,270,000
Dec 19, 20193,192.323,205.483,192.323,205.373,205.373,720,450,000
Dec 18, 20193,195.213,198.483,191.143,191.143,191.144,014,080,000
Dec 17, 20193,195.403,198.223,191.033,192.523,192.523,837,540,000
Dec 16, 20193,183.633,197.713,183.633,191.453,191.454,051,790,000
Dec 13, 20193,166.653,182.683,156.513,168.803,168.803,736,870,000
Dec 12, 20193,141.233,176.283,138.473,168.573,168.573,990,690,000
Dec 11, 20193,135.753,143.983,133.213,141.633,141.633,252,540,000
Dec 10, 20193,135.363,142.123,126.093,132.523,132.523,343,790,000
Dec 09, 20193,141.863,148.873,135.463,135.963,135.963,345,990,000
Dec 06, 20193,134.623,150.603,134.623,145.913,145.913,479,480,000
Dec 05, 20193,119.213,119.453,103.763,117.433,117.433,355,750,000
Dec 04, 20193,103.503,119.383,102.533,112.763,112.763,695,030,000
Dec 03, 20193,087.413,094.973,070.333,093.203,093.203,653,390,000
Dec 02, 20193,143.853,144.313,110.783,113.873,113.873,268,740,000
Nov 29, 20193,147.183,150.303,139.343,140.983,140.981,743,020,000
Nov 27, 20193,145.493,154.263,143.413,153.633,153.633,033,090,000
Nov 26, 20193,134.853,142.693,131.003,140.523,140.524,595,590,000
Nov 25, 20193,117.443,133.833,117.443,133.643,133.643,511,530,000
Nov 22, 20193,111.413,112.873,099.263,110.293,110.293,226,780,000
Nov 21, 20193,108.493,110.113,094.553,103.543,103.543,720,560,000
Nov 20, 20193,114.663,118.973,091.413,108.463,108.464,034,890,000
Nov 19, 20193,127.453,127.643,113.473,120.183,120.183,590,070,000
Nov 18, 20193,117.913,124.173,112.063,122.033,122.033,436,690,000
Nov 15, 20193,107.923,120.463,104.603,120.463,120.463,335,650,000
Nov 14, 20193,090.753,098.203,083.263,096.633,096.633,276,070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...