^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20192,996.413,002.192,990.672,997.962,997.961,865,797,043
Sep 13, 20193,012.213,017.333,002.903,007.393,007.393,520,060,000
Sep 12, 20193,009.083,020.743,000.923,009.573,009.573,791,860,000
Sep 11, 20192,981.413,000.932,975.313,000.933,000.933,927,550,000
Sep 10, 20192,971.012,979.392,957.012,979.392,979.394,390,770,000
Sep 09, 20192,988.432,989.432,969.392,978.432,978.434,002,890,000
Sep 06, 20192,980.332,985.032,972.512,978.712,978.713,208,280,000
Sep 05, 20192,960.602,985.862,960.602,976.002,976.003,890,700,000
Sep 04, 20192,924.672,938.842,921.862,937.782,937.783,163,260,000
Sep 03, 20192,909.012,914.392,891.852,906.272,906.273,426,790,000
Aug 30, 20192,937.092,940.432,913.322,926.462,926.463,008,450,000
Aug 29, 20192,910.372,930.502,905.672,924.582,924.583,176,190,000
Aug 28, 20192,861.282,890.032,853.052,887.942,887.943,097,420,000
Aug 27, 20192,893.142,898.792,860.592,869.162,869.163,533,630,000
Aug 26, 20192,866.702,879.272,856.002,878.382,878.382,857,600,000
Aug 23, 20192,911.072,927.012,834.972,847.112,847.113,937,300,000
Aug 22, 20192,930.942,939.082,904.512,922.952,922.952,890,880,000
Aug 21, 20192,922.042,928.732,917.912,924.432,924.433,011,190,000
Aug 20, 20192,919.012,923.632,899.602,900.512,900.513,066,300,000
Aug 19, 20192,913.482,931.002,913.482,923.652,923.653,212,880,000
Aug 16, 20192,864.742,893.632,864.742,888.682,888.683,498,150,000
Aug 15, 20192,846.202,856.672,825.512,847.602,847.604,038,000,000
Aug 14, 20192,894.152,894.152,839.642,840.602,840.604,312,530,000
Aug 13, 20192,880.722,943.312,877.052,926.322,926.323,853,600,000
Aug 12, 20192,907.072,907.582,873.142,882.702,882.702,851,630,000
Aug 09, 20192,930.512,935.752,900.152,918.652,918.653,350,640,000
Aug 08, 20192,896.212,938.722,894.472,938.092,938.094,106,370,000
Aug 07, 20192,858.652,892.172,825.712,883.982,883.984,491,750,000
Aug 06, 20192,861.182,884.402,847.422,881.772,881.774,154,240,000
Aug 05, 20192,898.072,898.072,822.122,844.742,844.744,513,730,000
Aug 02, 20192,943.902,945.502,914.112,932.052,932.053,874,660,000
Aug 01, 20192,980.323,013.592,945.232,953.562,953.564,762,300,000
Jul 31, 20193,016.223,017.402,958.082,980.382,980.384,623,430,000
Jul 30, 20193,007.663,017.193,000.943,013.183,013.183,634,330,000
Jul 29, 20193,024.473,025.613,014.303,020.973,020.973,203,710,000
Jul 26, 20193,013.253,027.983,012.593,025.863,025.863,257,590,000
Jul 25, 20193,016.263,016.312,997.243,003.673,003.673,645,270,000
Jul 24, 20192,998.773,019.592,996.823,019.563,019.563,428,980,000
Jul 23, 20192,994.743,005.902,988.563,005.473,005.473,313,660,000
Jul 22, 20192,981.932,990.712,976.652,985.032,985.033,003,720,000
Jul 19, 20193,004.263,006.022,975.862,976.612,976.613,260,360,000
Jul 18, 20192,978.872,998.282,973.092,995.112,995.113,296,580,000
Jul 17, 20193,005.103,005.262,984.252,984.422,984.423,181,600,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...