^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20182,651.652,672.062,647.162,671.212,671.211,634,580,325
Apr 25, 20182,634.922,645.302,612.672,639.402,639.403,499,440,000
Apr 24, 20182,680.802,683.552,617.322,634.562,634.563,706,740,000
Apr 23, 20182,675.402,682.862,657.992,670.292,670.293,017,480,000
Apr 20, 20182,692.562,693.942,660.612,670.142,670.143,388,590,000
Apr 19, 20182,701.162,702.842,681.902,693.132,693.133,349,370,000
Apr 18, 20182,710.112,717.492,703.632,708.642,708.643,383,410,000
Apr 17, 20182,692.742,713.342,692.052,706.392,706.393,234,360,000
Apr 16, 20182,670.102,686.492,665.162,677.842,677.843,019,700,000
Apr 13, 20182,676.902,680.262,645.052,656.302,656.302,960,910,000
Apr 12, 20182,653.832,674.722,653.832,663.992,663.993,021,320,000
Apr 11, 20182,643.892,661.432,639.252,642.192,642.193,020,760,000
Apr 10, 20182,638.412,665.452,635.782,656.872,656.873,543,930,000
Apr 09, 20182,617.182,653.552,610.792,613.162,613.163,062,960,000
Apr 06, 20182,645.822,656.882,586.272,604.472,604.473,299,700,000
Apr 05, 20182,657.362,672.082,649.582,662.842,662.843,178,970,000
Apr 04, 20182,584.042,649.862,573.612,644.692,644.693,350,340,000
Apr 03, 20182,592.172,619.142,575.492,614.452,614.453,392,810,000
Apr 02, 20182,633.452,638.302,553.802,581.882,581.883,598,520,000
Mar 29, 20182,614.412,659.072,609.722,640.872,640.873,565,990,000
Mar 28, 20182,611.302,632.652,593.062,605.002,605.003,864,500,000
Mar 27, 20182,667.572,674.782,596.122,612.622,612.623,706,350,000
Mar 26, 20182,619.352,661.362,601.812,658.552,658.553,511,100,000
Mar 23, 20182,646.712,657.672,585.892,588.262,588.263,815,080,000
Mar 22, 20182,691.362,695.682,641.592,643.692,643.693,739,800,000
Mar 21, 20182,714.992,739.142,709.792,711.932,711.933,415,510,000
Mar 20, 20182,715.052,724.222,710.052,716.942,716.943,261,030,000
Mar 19, 20182,741.382,741.382,694.592,712.922,712.923,282,130,000
Mar 16, 20182,750.572,761.852,749.972,752.012,752.015,372,340,000
Mar 15, 20182,754.272,763.032,741.472,747.332,747.333,500,330,000
Mar 14, 20182,774.062,777.112,744.382,749.482,749.483,391,360,000
Mar 13, 20182,792.312,801.902,758.682,765.312,765.313,301,650,000
Mar 12, 20182,790.542,796.982,779.262,783.022,783.023,185,020,000
Mar 09, 20182,752.912,786.572,751.542,786.572,786.573,364,100,000
Mar 08, 20182,732.752,740.452,722.652,738.972,738.973,212,320,000
Mar 07, 20182,710.182,730.602,701.742,726.802,726.803,393,270,000
Mar 06, 20182,730.182,732.082,711.262,728.122,728.123,370,690,000
Mar 05, 20182,681.062,728.092,675.752,720.942,720.943,710,810,000
Mar 02, 20182,658.892,696.252,647.322,691.252,691.253,882,450,000
Mar 01, 20182,715.222,730.892,659.652,677.672,677.674,503,970,000
Feb 28, 20182,753.782,761.522,713.542,713.832,713.834,230,660,000
Feb 27, 20182,780.452,789.152,744.222,744.282,744.283,745,080,000
Feb 26, 20182,757.372,780.642,753.782,779.602,779.603,424,650,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...