^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20202,948.052,956.762,933.592,955.452,955.453,952,800,000
May 21, 20202,969.952,978.502,938.572,948.512,948.514,966,940,000
May 20, 20202,953.632,980.292,953.632,971.612,971.614,992,970,000
May 19, 20202,948.592,964.212,922.352,922.942,922.944,969,330,000
May 18, 20202,913.862,968.092,913.862,953.912,953.916,364,290,000
May 15, 20202,829.952,865.012,816.782,863.702,863.705,477,040,000
May 14, 20202,794.542,852.802,766.642,852.502,852.505,641,920,000
May 13, 20202,865.862,874.142,793.152,820.002,820.006,143,130,000
May 12, 20202,939.502,945.822,869.592,870.122,870.125,107,710,000
May 11, 20202,915.462,944.252,903.442,930.192,930.194,807,320,000
May 08, 20202,908.832,932.162,902.882,929.802,929.804,857,160,000
May 07, 20202,878.262,901.922,876.482,881.192,881.195,164,640,000
May 06, 20202,883.142,891.112,847.652,848.422,848.424,861,920,000
May 05, 20202,868.882,898.232,863.552,868.442,868.445,129,590,000
May 04, 20202,815.012,844.242,797.852,842.742,842.744,723,140,000
May 01, 20202,869.092,869.092,821.612,830.712,830.714,753,160,000
Apr 30, 20202,930.912,930.912,892.472,912.432,912.436,523,120,000
Apr 29, 20202,918.462,954.862,912.162,939.512,939.516,620,140,000
Apr 28, 20202,909.962,921.152,860.712,863.392,863.395,672,880,000
Apr 27, 20202,854.652,887.722,852.892,878.482,878.485,194,260,000
Apr 24, 20202,812.642,842.712,791.762,836.742,836.745,374,480,000
Apr 23, 20202,810.422,844.902,794.262,797.802,797.805,756,520,000
Apr 22, 20202,787.892,815.102,775.952,799.312,799.315,049,660,000
Apr 21, 20202,784.812,785.542,727.102,736.562,736.565,075,830,000
Apr 20, 20202,845.622,868.982,820.432,823.162,823.165,220,160,000
Apr 17, 20202,842.432,879.222,830.882,874.562,874.565,792,140,000
Apr 16, 20202,799.342,806.512,764.322,799.552,799.555,179,990,000
Apr 15, 20202,795.642,801.882,761.542,783.362,783.365,203,390,000
Apr 14, 20202,805.102,851.852,805.102,846.062,846.065,567,400,000
Apr 13, 20202,782.462,782.462,721.172,761.632,761.635,274,310,000
Apr 09, 20202,776.992,818.572,762.362,789.822,789.827,880,140,000
Apr 08, 20202,685.002,760.752,663.302,749.982,749.985,856,370,000
Apr 07, 20202,738.652,756.892,657.672,659.412,659.417,040,720,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...