^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20182,715.802,747.762,713.742,747.302,747.303,189,190,000
Feb 22, 20182,710.422,731.262,697.772,703.962,703.963,701,270,000
Feb 21, 20182,720.532,747.752,701.292,701.332,701.333,779,400,000
Feb 20, 20182,722.992,737.602,706.762,716.262,716.263,627,610,000
Feb 16, 20182,727.142,754.422,725.112,732.222,732.223,637,460,000
Feb 15, 20182,713.462,731.512,689.822,731.202,731.203,684,910,000
Feb 14, 20182,651.212,702.102,648.872,698.632,698.634,003,740,000
Feb 13, 20182,646.272,668.842,637.082,662.942,662.943,472,870,000
Feb 12, 20182,636.752,672.612,622.452,656.002,656.004,055,790,000
Feb 09, 20182,601.782,638.672,532.692,619.552,619.555,680,070,000
Feb 08, 20182,685.012,685.272,580.562,581.002,581.005,305,440,000
Feb 07, 20182,690.952,727.672,681.332,681.662,681.664,626,570,000
Feb 06, 20182,614.782,701.042,593.072,695.142,695.145,891,660,000
Feb 05, 20182,741.062,763.392,638.172,648.942,648.945,283,460,000
Feb 02, 20182,808.922,808.922,759.972,762.132,762.134,301,130,000
Feb 01, 20182,816.452,835.962,812.702,821.982,821.983,938,450,000
Jan 31, 20182,832.412,839.262,813.042,823.812,823.814,261,280,000
Jan 30, 20182,832.742,837.752,818.272,822.432,822.433,990,650,000
Jan 29, 20182,867.232,870.622,851.482,853.532,853.533,573,830,000
Jan 26, 20182,847.482,872.872,846.182,872.872,872.873,443,230,000
Jan 25, 20182,846.242,848.562,830.942,839.252,839.253,835,150,000
Jan 24, 20182,845.422,852.972,824.812,837.542,837.544,014,070,000
Jan 23, 20182,835.052,842.242,830.592,839.132,839.133,519,650,000
Jan 22, 20182,809.162,833.032,808.122,832.972,832.973,471,780,000
Jan 19, 20182,802.602,810.332,798.082,810.302,810.303,639,430,000
Jan 18, 20182,802.402,805.832,792.562,798.032,798.033,681,470,000
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, 20182,751.152,759.142,747.862,751.292,751.293,453,480,000
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, 20182,683.732,695.892,682.362,695.812,695.813,367,250,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...