^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20203,255.353,285.783,253.223,282.303,282.301,219,890,735
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
Nov 13, 20193,084.183,098.063,078.803,094.043,094.043,509,280,000
Nov 12, 20193,089.283,102.613,084.733,091.843,091.843,466,010,000
Nov 11, 20193,080.333,088.333,075.823,087.013,087.013,035,530,000
Nov 08, 20193,081.253,093.093,073.583,093.083,093.083,499,150,000
Nov 07, 20193,087.023,097.773,080.233,085.183,085.184,144,640,000
Nov 06, 20193,075.103,078.343,065.893,076.783,076.784,458,190,000
Nov 05, 20193,080.803,083.953,072.153,074.623,074.624,486,130,000
Nov 04, 20193,078.963,085.203,074.873,078.273,078.274,146,850,000
Nov 01, 20193,050.723,066.953,050.723,066.913,066.913,930,200,000
Oct 31, 20193,046.903,046.903,023.193,037.563,037.564,139,280,000
Oct 30, 20193,039.743,050.103,025.963,046.773,046.773,776,030,000
Oct 29, 20193,035.393,047.873,034.813,036.893,036.893,589,930,000
Oct 28, 20193,032.123,044.083,032.123,039.423,039.423,521,230,000
Oct 25, 20193,003.323,027.393,001.943,022.553,022.553,370,370,000
Oct 24, 20193,014.783,016.073,000.423,010.293,010.293,692,600,000
Oct 23, 20192,994.013,004.782,991.213,004.523,004.523,392,870,000
Oct 22, 20193,010.733,014.572,995.042,995.992,995.993,523,890,000
Oct 21, 20192,996.483,007.332,995.353,006.723,006.723,271,620,000
Oct 18, 20192,996.843,000.002,976.312,986.202,986.203,264,290,000
Oct 17, 20193,000.773,008.292,991.792,997.952,997.953,115,960,000
Oct 16, 20192,989.682,997.542,985.202,989.692,989.693,222,570,000
Oct 15, 20192,973.613,003.282,973.612,995.682,995.683,340,740,000
Oct 14, 20192,965.812,972.842,962.942,966.152,966.152,557,020,000
Oct 11, 20192,963.072,993.282,963.072,970.272,970.273,580,460,000
Oct 10, 20192,918.552,948.462,917.122,938.132,938.133,217,250,000
Oct 09, 20192,911.102,929.322,907.412,919.402,919.402,726,820,000
Oct 08, 20192,920.402,925.472,892.662,893.062,893.063,356,450,000
Oct 07, 20192,944.232,959.752,935.682,938.792,938.792,940,140,000
Oct 04, 20192,918.562,953.742,918.562,952.012,952.012,990,830,000
Oct 03, 20192,885.382,911.132,855.942,910.632,910.633,503,640,000
Oct 02, 20192,924.782,924.782,874.932,887.612,887.613,912,520,000
Oct 01, 20192,983.692,992.532,938.702,940.252,940.253,558,040,000
Sep 30, 20192,967.072,983.852,967.072,976.742,976.743,247,610,000
Sep 27, 20192,985.472,987.312,945.532,961.792,961.793,243,650,000
Sep 26, 20192,985.732,987.282,963.712,977.622,977.623,077,240,000
Sep 25, 20192,968.352,989.822,952.862,984.872,984.873,318,870,000
Sep 24, 20193,002.433,007.982,957.732,966.602,966.603,868,160,000
Sep 23, 20192,983.502,999.152,982.232,991.782,991.783,186,590,000
Sep 20, 20193,008.423,016.372,984.682,992.072,992.076,094,740,000
Sep 19, 20193,010.363,021.993,003.163,006.793,006.793,251,290,000
Sep 18, 20193,001.503,007.832,978.573,006.733,006.733,435,540,000
Sep 17, 20192,995.673,006.212,993.733,005.703,005.703,671,840,000
Sep 16, 20192,996.413,002.192,990.672,997.962,997.964,274,640,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...