^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20182,730.052,754.602,714.982,722.182,722.182,355,351,203
Nov 12, 20182,773.932,775.992,722.002,726.222,726.223,670,930,000
Nov 09, 20182,794.102,794.102,764.242,781.012,781.014,019,090,000
Nov 08, 20182,806.382,814.752,794.992,806.832,806.833,630,490,000
Nov 07, 20182,774.132,815.152,774.132,813.892,813.893,914,750,000
Nov 06, 20182,738.402,756.822,737.082,755.452,755.453,510,860,000
Nov 05, 20182,726.372,744.272,717.942,738.312,738.313,623,320,000
Nov 02, 20182,745.452,756.552,700.442,723.062,723.064,237,930,000
Nov 01, 20182,717.582,741.672,708.852,740.372,740.374,708,420,000
Oct 31, 20182,705.602,736.692,705.602,711.742,711.745,112,420,000
Oct 30, 20182,640.682,685.432,635.342,682.632,682.635,106,380,000
Oct 29, 20182,682.652,706.852,603.542,641.252,641.254,673,700,000
Oct 26, 20182,667.862,692.382,628.162,658.692,658.694,803,150,000
Oct 25, 20182,674.882,722.702,667.842,705.572,705.574,634,770,000
Oct 24, 20182,737.872,742.592,651.892,656.102,656.104,709,310,000
Oct 23, 20182,721.032,753.592,691.432,740.692,740.694,348,580,000
Oct 22, 20182,773.942,778.942,749.222,755.882,755.883,307,140,000
Oct 19, 20182,775.662,797.772,760.272,767.782,767.783,566,490,000
Oct 18, 20182,802.002,806.042,755.182,768.782,768.783,616,440,000
Oct 17, 20182,811.672,816.942,781.812,809.212,809.213,321,710,000
Oct 16, 20182,767.052,813.462,766.912,809.922,809.923,428,340,000
Oct 15, 20182,763.832,775.992,749.032,750.792,750.793,300,140,000
Oct 12, 20182,770.542,775.772,729.442,767.132,767.133,966,040,000
Oct 11, 20182,776.872,795.142,710.512,728.372,728.374,890,630,000
Oct 10, 20182,873.902,874.022,784.862,785.682,785.684,501,250,000
Oct 09, 20182,882.512,894.832,874.272,880.342,880.343,520,500,000
Oct 08, 20182,877.532,889.452,862.082,884.432,884.433,330,320,000
Oct 05, 20182,902.542,909.642,869.292,885.572,885.573,328,980,000
Oct 04, 20182,919.352,919.782,883.922,901.612,901.613,496,860,000
Oct 03, 20182,931.692,939.862,921.362,925.512,925.513,598,710,000
Oct 02, 20182,923.802,931.422,919.372,923.432,923.433,401,880,000
Oct 01, 20182,926.292,937.062,917.912,924.592,924.593,364,190,000
Sep 28, 20182,910.032,920.532,907.502,913.982,913.983,432,300,000
Sep 27, 20182,911.652,927.222,909.272,914.002,914.003,060,850,000
Sep 26, 20182,916.982,931.152,903.282,905.972,905.973,388,620,000
Sep 25, 20182,921.752,923.952,913.702,915.562,915.563,285,480,000
Sep 24, 20182,921.832,923.792,912.632,919.372,919.373,372,210,000
Sep 21, 20182,936.762,940.912,927.112,929.672,929.675,607,610,000
Sep 20, 20182,919.732,934.802,919.732,930.752,930.753,337,730,000
Sep 19, 20182,906.602,912.362,903.822,907.952,907.953,280,020,000
Sep 18, 20182,890.742,911.172,890.432,904.312,904.313,074,610,000
Sep 17, 20182,903.832,904.652,886.162,888.802,888.802,947,760,000
Sep 14, 20182,906.382,908.302,895.772,904.982,904.983,149,800,000
Sep 13, 20182,896.852,906.762,896.392,904.182,904.183,254,930,000
Sep 12, 20182,888.292,894.652,879.202,888.922,888.923,264,930,000
Sep 11, 20182,871.572,892.522,866.782,887.892,887.892,899,660,000
Sep 10, 20182,881.392,886.932,875.942,877.132,877.132,731,400,000
Sep 07, 20182,868.262,883.812,864.122,871.682,871.682,946,270,000
Sep 06, 20182,888.642,892.052,867.292,878.052,878.053,139,590,000
Sep 05, 20182,891.592,894.212,876.922,888.602,888.603,241,250,000
Sep 04, 20182,896.962,900.182,885.132,896.722,896.723,077,060,000
Aug 31, 20182,898.372,906.322,891.732,901.522,901.522,880,260,000
Aug 30, 20182,908.942,912.462,895.222,901.132,901.132,802,180,000
Aug 29, 20182,900.622,916.502,898.402,914.042,914.042,791,860,000
Aug 28, 20182,901.452,903.772,893.502,897.522,897.522,683,190,000
Aug 27, 20182,884.692,898.252,884.692,896.742,896.742,854,080,000
Aug 24, 20182,862.352,876.162,862.352,874.692,874.692,596,190,000
Aug 23, 20182,860.292,868.782,854.032,856.982,856.982,713,910,000
Aug 22, 20182,860.992,867.542,856.052,861.822,861.822,689,560,000
Aug 21, 20182,861.512,873.232,861.322,862.962,862.963,147,140,000
Aug 20, 20182,853.932,859.762,850.622,857.052,857.052,748,020,000
Aug 17, 20182,838.322,855.632,833.732,850.132,850.133,024,100,000
Aug 16, 20182,831.442,850.492,831.442,840.692,840.693,219,880,000
Aug 15, 20182,827.952,827.952,802.492,818.372,818.373,645,070,000
Aug 14, 20182,827.882,843.112,826.582,839.962,839.962,976,970,000
Aug 13, 20182,835.462,843.402,819.882,821.932,821.933,158,450,000
Aug 10, 20182,838.902,842.202,825.812,833.282,833.283,256,040,000
Aug 09, 20182,857.192,862.482,851.982,853.582,853.583,047,050,000
Aug 08, 20182,856.792,862.442,853.092,857.702,857.702,972,200,000
Aug 07, 20182,855.922,863.432,855.922,858.452,858.453,162,770,000
Aug 06, 20182,840.292,853.292,835.982,850.402,850.402,874,540,000
Aug 03, 20182,829.622,840.382,827.372,840.352,840.353,030,390,000
Aug 02, 20182,800.482,829.912,796.342,827.222,827.223,467,380,000
Aug 01, 20182,821.172,825.832,805.852,813.362,813.363,496,990,000
Jul 31, 20182,809.732,824.462,808.062,816.292,816.293,892,100,000
Jul 30, 20182,819.002,821.742,798.112,802.602,802.603,245,770,000
Jul 27, 20182,842.352,843.172,808.342,818.822,818.823,415,710,000
Jul 26, 20182,835.492,845.572,835.262,837.442,837.443,653,330,000
Jul 25, 20182,817.732,848.032,817.732,846.072,846.073,553,010,000
Jul 24, 20182,820.682,829.992,811.122,820.402,820.403,417,530,000
Jul 23, 20182,799.172,808.612,795.142,806.982,806.982,907,430,000
Jul 20, 20182,804.552,809.702,800.012,801.832,801.833,230,210,000
Jul 19, 20182,809.372,812.052,799.772,804.492,804.493,266,700,000
Jul 18, 20182,811.352,816.762,805.892,815.622,815.623,089,780,000
Jul 17, 20182,789.342,814.192,789.242,809.552,809.553,050,730,000
Jul 16, 20182,797.362,801.192,793.392,798.432,798.432,812,230,000
Jul 13, 20182,796.932,804.532,791.692,801.312,801.312,614,000,000
Jul 12, 20182,783.142,799.222,781.532,798.292,798.292,821,690,000
Jul 11, 20182,779.822,785.912,770.772,774.022,774.022,964,740,000
Jul 10, 20182,788.562,795.582,786.242,793.842,793.843,063,850,000
Jul 09, 20182,775.622,784.652,770.732,784.172,784.173,050,040,000
Jul 06, 20182,737.682,764.412,733.522,759.822,759.822,554,780,000
Jul 05, 20182,724.192,737.832,716.022,736.612,736.612,953,420,000
Jul 03, 20182,733.272,736.582,711.162,713.222,713.221,911,470,000
Jul 02, 20182,704.952,727.262,698.952,726.712,726.713,073,650,000
Jun 29, 20182,727.132,743.262,718.032,718.372,718.373,565,620,000
Jun 28, 20182,698.692,724.342,691.992,716.312,716.313,428,140,000
Jun 27, 20182,728.452,746.092,699.382,699.632,699.633,776,090,000
Jun 26, 20182,722.122,732.912,715.602,723.062,723.063,555,090,000
Jun 25, 20182,742.942,742.942,698.672,717.072,717.073,655,080,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...