Advertisement
Advertisement
U.S. Markets close in 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
3,964.43-13.10 (-0.33%)
As of 03:42PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20233,974.133,979.203,951.533,964.433,964.431,505,044,000
Mar 27, 20233,982.934,003.833,970.493,977.533,977.534,233,540,000
Mar 24, 20233,939.213,972.743,909.163,970.993,970.994,583,970,000
Mar 23, 20233,959.214,007.663,919.053,948.723,948.724,991,600,000
Mar 22, 20234,002.044,039.493,936.173,936.973,936.974,533,010,000
Mar 21, 20233,975.894,009.083,971.194,002.874,002.874,920,240,000
Mar 20, 20233,917.473,956.623,916.893,951.573,951.575,347,140,000
Mar 17, 20233,958.693,958.913,901.273,916.643,916.649,354,280,000
Mar 16, 20233,878.933,964.463,864.113,960.283,960.285,695,790,000
Mar 15, 20233,876.743,894.263,838.243,891.933,891.936,594,010,000
Mar 14, 20233,894.013,937.293,873.633,919.293,919.295,665,870,000
Mar 13, 20233,835.123,905.053,808.863,855.763,855.766,558,020,000
Mar 10, 20233,912.773,934.053,846.323,861.593,861.595,518,190,000
Mar 09, 20233,998.664,017.813,908.703,918.323,918.324,445,260,000
Mar 08, 20233,987.554,000.413,969.763,992.013,992.013,535,570,000
Mar 07, 20234,048.264,050.003,980.313,986.373,986.373,922,500,000
Mar 06, 20234,055.154,078.494,044.614,048.424,048.424,000,870,000
Mar 03, 20233,998.024,048.293,995.174,045.644,045.644,084,730,000
Mar 02, 20233,938.683,990.843,928.163,981.353,981.354,244,900,000
Mar 01, 20233,963.343,971.733,939.053,951.393,951.394,249,480,000
Feb 28, 20233,977.193,997.503,968.983,970.153,970.155,043,400,000
Feb 27, 20233,992.364,018.053,973.553,982.243,982.243,836,950,000
Feb 24, 20233,973.243,978.253,943.083,970.043,970.043,877,700,000
Feb 23, 20234,018.604,028.303,969.194,012.324,012.323,952,940,000
Feb 22, 20234,001.834,017.373,976.903,991.053,991.054,079,320,000
Feb 21, 20234,052.354,052.353,995.193,997.343,997.344,121,590,000
Feb 17, 20234,077.394,081.514,047.954,079.094,079.094,045,480,000
Feb 16, 20234,114.754,136.544,089.494,090.414,090.414,143,660,000
Feb 15, 20234,119.504,148.114,103.984,147.604,147.604,075,980,000
Feb 14, 20234,126.704,159.774,095.014,136.134,136.133,929,200,000
Feb 13, 20234,096.624,138.904,092.674,137.294,137.293,448,620,000
Feb 10, 20234,068.924,094.364,060.794,090.464,090.463,891,520,000
Feb 09, 20234,144.254,156.234,069.674,081.504,081.504,270,200,000
Feb 08, 20234,153.474,156.854,111.674,117.864,117.864,029,820,000
Feb 07, 20234,105.354,176.544,088.394,164.004,164.004,355,860,000
Feb 06, 20234,119.574,124.634,093.384,111.084,111.084,114,240,000
Feb 03, 20234,136.694,182.364,123.364,136.484,136.484,694,510,000
Feb 02, 20234,158.684,195.444,141.884,179.764,179.765,624,360,000
Feb 01, 20234,070.074,148.954,037.204,119.214,119.214,856,930,000
Jan 31, 20234,020.854,077.164,020.444,076.604,076.604,679,320,000
Jan 30, 20234,049.274,063.854,015.554,017.774,017.773,802,000,000
Jan 27, 20234,053.724,094.214,048.704,070.564,070.563,907,760,000
Jan 26, 20234,036.084,061.574,013.294,060.434,060.433,809,590,000
Jan 25, 20233,982.714,019.553,949.064,016.224,016.223,724,020,000
Jan 24, 20234,001.744,023.923,989.794,016.954,016.953,320,430,000
Jan 23, 20233,978.144,039.313,971.644,019.814,019.813,945,210,000
Jan 20, 20233,909.043,972.963,897.863,972.613,972.614,013,360,000
Jan 19, 20233,911.843,922.943,885.543,898.853,898.853,991,500,000
Jan 18, 20234,002.254,014.163,926.593,928.863,928.864,298,710,000
Jan 17, 20233,999.284,015.393,984.573,990.973,990.974,235,560,000
Jan 13, 20233,960.604,003.953,947.673,999.093,999.093,939,700,000
Jan 12, 20233,977.573,997.763,937.563,983.173,983.174,440,260,000
Jan 11, 20233,932.353,970.073,928.543,969.613,969.614,303,360,000
Jan 10, 20233,888.573,919.833,877.293,919.253,919.253,851,030,000
Jan 09, 20233,910.823,950.573,890.423,892.093,892.094,311,770,000
Jan 06, 20233,823.373,906.193,809.563,895.083,895.083,923,560,000
Jan 05, 20233,839.743,839.743,802.423,808.103,808.103,893,450,000
Jan 04, 20233,840.363,873.163,815.773,852.973,852.974,414,080,000
Jan 03, 20233,853.293,878.463,794.333,824.143,824.143,959,140,000
Dec 30, 20223,829.063,839.853,800.343,839.503,839.502,979,870,000
Dec 29, 20223,805.453,858.193,805.453,849.283,849.283,003,680,000
Dec 28, 20223,829.563,848.323,780.783,783.223,783.223,083,520,000
Dec 27, 20223,843.343,846.653,813.223,829.253,829.253,030,300,000
Dec 23, 20223,815.113,845.803,797.013,844.823,844.822,819,280,000
Dec 22, 20223,853.263,853.263,764.493,822.393,822.393,956,950,000
Dec 21, 20223,839.493,889.823,839.493,878.443,878.443,775,200,000
Dec 20, 20223,810.473,838.243,795.623,821.623,821.623,985,370,000
Dec 19, 20223,853.793,854.863,800.043,817.663,817.663,969,610,000
Dec 16, 20223,890.913,890.913,827.913,852.363,852.367,493,660,000
Dec 15, 20223,958.373,958.373,879.453,895.753,895.754,493,900,000
Dec 14, 20224,015.544,053.763,965.653,995.323,995.324,472,340,000
Dec 13, 20224,069.384,100.963,993.034,019.654,019.655,079,360,000
Dec 12, 20223,939.293,990.713,935.303,990.563,990.563,904,130,000
Dec 09, 20223,954.173,977.023,933.043,934.383,934.383,888,260,000
Dec 08, 20223,947.793,974.193,935.833,963.513,963.514,006,900,000
Dec 07, 20223,933.283,957.573,922.683,933.923,933.924,118,050,000
Dec 06, 20223,996.634,001.513,918.393,941.263,941.264,368,380,000
Dec 05, 20224,052.024,052.453,984.493,998.843,998.844,280,820,000
Dec 02, 20224,040.174,080.484,026.634,071.704,071.704,012,620,000
Dec 01, 20224,087.144,100.514,050.874,076.574,076.574,527,130,000
Nov 30, 20223,957.184,080.113,938.584,080.114,080.116,579,360,000
Nov 29, 20223,964.193,976.773,937.653,957.633,957.633,546,040,000
Nov 28, 20224,005.364,012.273,955.773,963.943,963.943,615,430,000
Nov 25, 20224,023.344,034.024,020.764,026.124,026.121,706,460,000
Nov 23, 20224,000.304,033.783,998.664,027.264,027.263,279,720,000
Nov 22, 20223,965.514,005.883,956.884,003.584,003.583,887,990,000
Nov 21, 20223,956.233,962.003,933.343,949.943,949.943,850,690,000
Nov 18, 20223,966.393,979.893,935.983,965.343,965.344,037,360,000
Nov 17, 20223,919.263,954.333,906.543,946.563,946.564,051,780,000
Nov 16, 20223,976.823,983.093,954.343,958.793,958.794,165,320,000
Nov 15, 20224,006.414,028.843,953.173,991.733,991.735,015,310,000
Nov 14, 20223,977.974,008.973,956.403,957.253,957.254,561,930,000
Nov 11, 20223,963.724,001.483,944.823,992.933,992.935,593,310,000
Nov 10, 20223,859.893,958.333,859.893,956.373,956.375,781,260,000
Nov 09, 20223,810.943,818.203,744.223,748.573,748.574,645,010,000
Nov 08, 20223,817.023,859.403,786.283,828.113,828.114,607,640,000
Nov 07, 20223,780.713,813.953,764.703,806.803,806.804,341,620,000
Nov 04, 20223,766.983,796.343,708.843,770.553,770.555,400,180,000
Nov 03, 20223,733.253,750.593,698.153,719.893,719.894,625,290,000
Nov 02, 20223,852.903,894.443,758.683,759.693,759.694,899,000,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement