Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,326.51-23.42 (-0.54%)
At close: 05:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20224,380.584,428.744,309.504,326.514,326.513,040,759,000
Jan 26, 20224,408.434,453.234,304.804,349.934,349.934,046,270,000
Jan 25, 20224,366.644,411.014,287.114,356.454,356.453,989,420,000
Jan 24, 20224,356.324,417.354,222.624,410.134,410.135,172,540,000
Jan 21, 20224,471.384,494.524,395.344,397.944,397.943,945,810,000
Jan 20, 20224,547.354,602.114,477.954,482.734,482.733,473,060,000
Jan 19, 20224,588.034,611.554,530.204,532.764,532.763,387,370,000
Jan 18, 20224,632.244,632.244,568.704,577.114,577.113,324,960,000
Jan 14, 20224,637.994,665.134,614.754,662.854,662.853,483,530,000
Jan 13, 20224,733.564,744.134,650.294,659.034,659.033,539,830,000
Jan 12, 20224,728.594,748.834,706.714,726.354,726.353,060,040,000
Jan 11, 20224,669.144,714.134,638.274,713.074,713.073,421,600,000
Jan 10, 20224,655.344,673.024,582.244,670.294,670.293,621,800,000
Jan 07, 20224,697.664,707.954,662.744,677.034,677.033,279,870,000
Jan 06, 20224,693.394,725.014,671.264,696.054,696.053,371,250,000
Jan 05, 20224,787.994,797.704,699.444,700.584,700.583,733,540,000
Jan 04, 20224,804.514,818.624,774.274,793.544,793.543,641,050,000
Jan 03, 20224,778.144,796.644,758.174,796.564,796.562,775,190,000
Dec 31, 20214,775.214,786.834,765.754,766.184,766.182,446,190,000
Dec 30, 20214,794.234,808.934,775.334,778.734,778.732,390,990,000
Dec 29, 20214,788.644,804.064,778.084,793.064,793.062,369,370,000
Dec 28, 20214,795.494,807.024,780.044,786.354,786.352,217,050,000
Dec 27, 20214,733.994,791.494,733.994,791.194,791.192,264,120,000
Dec 23, 20214,703.964,740.744,703.964,725.794,725.792,194,630,000
Dec 22, 20214,650.364,697.674,645.534,696.564,696.562,439,570,000
Dec 21, 20214,594.964,651.144,583.164,649.234,649.232,564,370,000
Dec 20, 20214,587.904,587.904,531.104,568.024,568.023,395,780,000
Dec 17, 20214,652.504,666.704,600.224,620.644,620.645,609,780,000
Dec 16, 20214,719.134,731.994,651.894,668.674,668.673,592,810,000
Dec 15, 20214,636.464,712.604,611.224,709.854,709.853,367,580,000
Dec 14, 20214,642.994,660.474,606.524,634.094,634.093,292,740,000
Dec 13, 20214,710.304,710.304,667.604,668.974,668.973,322,050,000
Dec 10, 20214,687.644,713.574,670.244,712.024,712.022,858,310,000
Dec 09, 20214,691.004,695.264,665.984,667.454,667.452,851,660,000
Dec 08, 20214,690.864,705.064,674.524,701.214,701.213,061,550,000
Dec 07, 20214,631.974,694.044,631.974,686.754,686.753,334,320,000
Dec 06, 20214,548.374,612.604,540.514,591.674,591.673,305,690,000
Dec 03, 20214,589.494,608.034,495.124,538.434,538.433,971,500,000
Dec 02, 20214,504.734,595.464,504.734,577.104,577.103,771,510,000
Dec 01, 20214,602.824,652.944,510.274,513.044,513.044,078,260,000
Nov 30, 20214,640.254,646.024,560.004,567.004,567.004,950,190,000
Nov 29, 20214,628.754,672.954,625.264,655.274,655.273,471,380,000
Nov 26, 20214,664.634,664.634,585.434,594.624,594.622,676,740,000
Nov 24, 20214,675.784,702.874,659.894,701.464,701.462,464,040,000
Nov 23, 20214,678.484,699.394,652.664,690.704,690.703,428,780,000
Nov 22, 20214,712.004,743.834,682.174,682.944,682.943,206,280,000
Nov 19, 20214,708.444,717.754,694.224,697.964,697.963,265,600,000
Nov 18, 20214,700.724,708.804,672.784,704.544,704.543,335,620,000
Nov 17, 20214,701.504,701.504,684.414,688.674,688.673,221,250,000
Nov 16, 20214,679.424,714.954,679.424,700.904,700.902,838,210,000
Nov 15, 20214,689.304,697.424,672.864,682.804,682.802,618,980,000
Nov 12, 20214,655.244,688.474,650.774,682.854,682.852,865,790,000
Nov 11, 20214,659.394,664.554,648.314,649.274,649.272,623,140,000
Nov 10, 20214,670.264,684.854,630.864,646.714,646.713,581,630,000
Nov 09, 20214,707.254,708.534,670.874,685.254,685.253,110,230,000
Nov 08, 20214,701.484,714.924,694.394,701.704,701.703,465,720,000
Nov 05, 20214,699.264,718.504,681.324,697.534,697.533,491,150,000
Nov 04, 20214,662.934,683.004,662.594,680.064,680.063,332,940,000
Nov 03, 20214,630.654,663.464,621.194,660.574,660.573,339,440,000
Nov 02, 20214,613.344,635.154,613.344,630.654,630.653,309,690,000
Nov 01, 20214,610.624,620.344,595.064,613.674,613.672,924,000,000
Oct 29, 20214,572.874,608.084,567.594,605.384,605.383,632,260,000
Oct 28, 20214,562.844,597.554,562.844,596.424,596.423,197,560,000
Oct 27, 20214,580.224,584.574,551.664,551.684,551.683,259,510,000
Oct 26, 20214,578.694,598.534,569.174,574.794,574.792,866,500,000
Oct 25, 20214,553.694,572.624,537.364,566.484,566.483,250,210,000
Oct 22, 20214,546.124,559.674,524.004,544.904,544.903,062,810,000
Oct 21, 20214,532.244,551.444,526.894,549.784,549.783,016,950,000
Oct 20, 20214,524.424,540.874,524.404,536.194,536.192,671,560,000
Oct 19, 20214,497.344,520.404,496.414,519.634,519.632,531,210,000
Oct 18, 20214,463.724,488.754,447.474,486.464,486.462,683,540,000
Oct 15, 20214,447.694,475.824,447.694,471.374,471.373,000,560,000
Oct 14, 20214,386.754,439.734,386.754,438.264,438.262,642,920,000
Oct 13, 20214,358.014,372.874,329.924,363.804,363.802,926,460,000
Oct 12, 20214,368.314,374.894,342.094,350.654,350.652,608,150,000
Oct 11, 20214,385.444,415.884,360.594,361.194,361.192,580,000,000
Oct 08, 20214,406.514,412.024,386.224,391.344,391.342,401,890,000
Oct 07, 20214,383.734,429.974,383.734,399.764,399.763,096,080,000
Oct 06, 20214,319.574,365.574,290.494,363.554,363.553,219,590,000
Oct 05, 20214,309.874,369.234,309.874,345.724,345.722,967,400,000
Oct 04, 20214,348.844,355.514,278.944,300.464,300.463,110,560,000
Oct 01, 20214,317.164,375.194,288.524,357.044,357.043,148,980,000
Sep 30, 20214,370.674,382.554,306.244,307.544,307.543,123,770,000
Sep 29, 20214,362.414,385.574,355.084,359.464,359.462,753,800,000
Sep 28, 20214,419.544,419.544,346.334,352.634,352.633,495,970,000
Sep 27, 20214,442.124,457.304,436.194,443.114,443.113,032,870,000
Sep 24, 20214,438.044,463.124,430.274,455.484,455.482,772,090,000
Sep 23, 20214,406.754,465.404,406.754,448.984,448.982,833,290,000
Sep 22, 20214,367.434,416.754,367.434,395.644,395.643,273,670,000
Sep 21, 20214,374.454,394.874,347.964,354.194,354.193,044,300,000
Sep 20, 20214,402.954,402.954,305.914,357.734,357.733,773,680,000
Sep 17, 20214,469.744,471.524,427.764,432.994,432.995,622,210,000
Sep 16, 20214,477.094,485.874,443.804,473.754,473.753,321,030,000
Sep 15, 20214,447.494,486.874,438.374,480.704,480.703,154,760,000
Sep 14, 20214,479.334,485.684,435.464,443.054,443.052,568,730,000
Sep 13, 20214,474.814,492.994,445.704,468.734,468.733,096,390,000
Sep 10, 20214,506.924,520.474,457.664,458.584,458.582,851,140,000
Sep 09, 20214,513.024,529.904,492.074,493.284,493.283,035,300,000
Sep 08, 20214,518.094,521.794,493.954,514.074,514.072,808,480,000
Sep 07, 20214,535.384,535.384,513.004,520.034,520.033,098,870,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement