^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20182,802.402,805.832,792.562,798.032,798.032,307,360,399
Jan 17, 20182,784.992,807.042,778.382,802.562,802.563,778,050,000
Jan 16, 20182,798.962,807.542,768.642,776.422,776.424,325,970,000
Jan 12, 20182,770.182,787.852,769.642,786.242,786.243,573,970,000
Jan 11, 20182,752.972,767.562,752.782,767.562,767.563,641,320,000
Jan 10, 20182,745.552,750.802,736.062,748.232,748.233,576,350,000
Jan 09, 20182,751.152,759.142,747.862,751.292,751.29-
Jan 08, 20182,742.672,748.512,737.602,747.712,747.713,242,650,000
Jan 05, 20182,731.332,743.452,727.922,743.152,743.153,236,620,000
Jan 04, 20182,719.312,729.292,719.072,723.992,723.993,695,260,000
Jan 03, 20182,697.852,714.372,697.772,713.062,713.063,538,660,000
Jan 02, 20182,683.732,695.892,682.362,695.812,695.813,357,250,000
Dec 29, 20172,689.152,692.122,673.612,673.612,673.612,443,490,000
Dec 28, 20172,686.102,687.662,682.692,687.542,687.542,153,330,000
Dec 27, 20172,682.102,685.642,678.912,682.622,682.622,202,080,000
Dec 26, 20172,679.092,682.742,677.962,680.502,680.501,968,780,000
Dec 22, 20172,684.222,685.352,678.132,683.342,683.342,399,830,000
Dec 21, 20172,683.022,692.642,682.402,684.572,684.573,273,390,000
Dec 20, 20172,688.182,691.012,676.112,679.252,679.253,241,030,000
Dec 19, 20172,692.712,694.442,680.742,681.472,681.473,368,590,000
Dec 18, 20172,685.922,694.972,685.922,690.162,690.163,724,660,000
Dec 15, 20172,660.632,679.632,659.142,675.812,675.815,723,920,000
Dec 14, 20172,665.872,668.092,652.012,652.012,652.013,430,030,000
Dec 13, 20172,667.592,671.882,662.852,662.852,662.853,542,370,000
Dec 12, 20172,661.732,669.722,659.782,664.112,664.113,555,680,000
Dec 11, 20172,652.192,660.332,651.472,659.992,659.993,091,950,000
Dec 08, 20172,646.212,651.652,644.102,651.502,651.503,106,150,000
Dec 07, 20172,628.382,640.992,626.532,636.982,636.983,292,400,000
Dec 06, 20172,626.242,634.412,624.752,629.272,629.273,229,000,000
Dec 05, 20172,639.782,648.722,627.732,629.572,629.573,539,040,000
Dec 04, 20172,657.192,665.192,639.032,639.442,639.444,023,150,000
Dec 01, 20172,645.102,650.622,605.522,642.222,642.223,942,320,000
Nov 30, 20172,633.932,657.742,633.932,647.582,647.584,938,490,000
Nov 29, 20172,627.822,634.892,620.322,626.072,626.074,078,280,000
Nov 28, 20172,605.942,627.692,605.442,627.042,627.043,488,420,000
Nov 27, 20172,602.662,606.412,598.872,601.422,601.423,006,860,000
Nov 24, 20172,600.422,604.212,600.422,602.422,602.421,349,780,000
Nov 22, 20172,600.312,600.942,595.232,597.082,597.082,762,950,000
Nov 21, 20172,589.172,601.192,589.172,599.032,599.033,332,720,000
Nov 20, 20172,579.492,584.642,578.242,582.142,582.143,003,540,000
Nov 17, 20172,582.942,583.962,577.622,578.852,578.853,300,160,000
Nov 16, 20172,572.952,590.092,572.952,585.642,585.643,312,710,000
Nov 15, 20172,569.452,572.842,557.452,564.622,564.623,558,890,000
Nov 14, 20172,577.752,579.662,566.562,578.872,578.873,641,760,000
Nov 13, 20172,576.532,587.662,574.482,584.842,584.843,402,930,000
Nov 10, 20172,580.182,583.812,575.572,582.302,582.303,486,910,000
Nov 09, 20172,584.002,586.502,566.332,584.622,584.623,831,610,000
Nov 08, 20172,588.712,595.472,585.022,594.382,594.383,899,360,000
Nov 07, 20172,592.112,597.022,584.352,590.642,590.643,809,650,000
Nov 06, 20172,587.472,593.382,585.662,591.132,591.133,539,080,000
Nov 03, 20172,581.932,588.422,576.772,587.842,587.843,567,710,000
Nov 02, 20172,579.462,581.112,566.172,579.852,579.854,048,270,000
Nov 01, 20172,583.212,588.402,574.922,579.362,579.363,813,180,000
Oct 31, 20172,575.992,578.292,572.152,575.262,575.263,827,230,000
Oct 30, 20172,577.752,580.032,568.252,572.832,572.833,658,870,000
Oct 27, 20172,570.262,582.982,565.942,581.072,581.073,887,110,000
Oct 26, 20172,560.082,567.072,559.802,560.402,560.403,869,050,000
Oct 25, 20172,566.522,567.402,544.002,557.152,557.153,874,510,000
Oct 24, 20172,568.662,572.182,565.582,569.132,569.133,427,330,000
Oct 23, 20172,578.082,578.292,564.332,564.982,564.983,211,710,000
Oct 20, 20172,567.562,575.442,567.562,575.212,575.213,384,650,000
Oct 19, 20172,553.392,562.362,547.922,562.102,562.102,990,710,000
Oct 18, 20172,562.872,564.112,559.672,561.262,561.262,998,090,000
Oct 17, 20172,557.172,559.712,554.692,559.362,559.362,889,390,000
Oct 16, 20172,555.572,559.472,552.642,557.642,557.642,916,020,000
Oct 13, 20172,555.662,557.652,552.092,553.172,553.173,149,440,000
Oct 12, 20172,552.882,555.332,548.312,550.932,550.933,151,510,000
Oct 11, 20172,550.622,555.242,547.952,555.242,555.242,976,090,000
Oct 10, 20172,549.992,555.232,544.862,550.642,550.642,960,500,000
Oct 09, 20172,551.392,551.822,541.602,544.732,544.732,483,970,000
Oct 06, 20172,547.442,549.412,543.792,549.332,549.332,884,570,000
Oct 05, 20172,540.862,552.512,540.022,552.072,552.073,045,120,000
Oct 04, 20172,533.482,540.532,531.802,537.742,537.743,017,120,000
Oct 03, 20172,530.342,535.132,528.852,534.582,534.583,068,850,000
Oct 02, 20172,521.202,529.232,520.402,529.122,529.123,199,730,000
Sep 29, 20172,509.962,519.442,507.992,519.362,519.363,211,920,000
Sep 28, 20172,503.412,510.812,502.932,510.062,510.063,168,620,000
Sep 27, 20172,503.302,511.752,495.912,507.042,507.043,456,030,000
Sep 26, 20172,501.042,503.512,495.122,496.842,496.843,043,110,000
Sep 25, 20172,499.392,502.542,488.032,496.662,496.663,297,890,000
Sep 22, 20172,497.262,503.472,496.542,502.222,502.222,865,960,000
Sep 21, 20172,507.162,507.162,499.002,500.602,500.602,930,860,000
Sep 20, 20172,506.842,508.852,496.672,508.242,508.243,530,010,000
Sep 19, 20172,506.292,507.842,503.192,506.652,506.653,249,100,000
Sep 18, 20172,502.512,508.322,499.922,503.872,503.873,194,300,000
Sep 15, 20172,495.672,500.232,493.162,500.232,500.234,853,170,000
Sep 14, 20172,494.562,498.432,491.352,495.622,495.623,414,460,000
Sep 13, 20172,493.892,498.372,492.142,498.372,498.373,368,050,000
Sep 12, 20172,491.942,496.772,490.372,496.482,496.483,230,920,000
Sep 11, 20172,474.522,488.952,474.522,488.112,488.113,291,760,000
Sep 08, 20172,462.252,467.112,459.402,461.432,461.433,302,490,000
Sep 07, 20172,468.062,468.622,460.292,465.102,465.103,353,930,000
Sep 06, 20172,463.832,469.642,459.202,465.542,465.543,374,410,000
Sep 05, 20172,470.352,471.972,446.552,457.852,457.853,490,260,000
Sep 01, 20172,474.422,480.382,473.852,476.552,476.552,710,730,000
Aug 31, 20172,462.652,475.012,462.652,471.652,471.653,348,110,000
Aug 30, 20172,446.062,460.312,443.772,457.592,457.592,633,660,000
Aug 29, 20172,431.942,449.192,428.202,446.302,446.302,737,580,000
Aug 28, 20172,447.352,449.122,439.032,444.242,444.242,677,700,000
Aug 25, 20172,444.722,453.962,442.222,443.052,443.052,588,780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...