U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,327.77+21.26 (+0.64%)
At close: 5:27PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20203,317.373,330.773,317.373,327.773,327.774,732,220,000
Aug 04, 20203,289.923,306.843,286.373,306.513,306.514,621,670,000
Aug 03, 20203,288.263,302.733,284.533,294.613,294.614,643,640,000
Jul 31, 20203,270.453,272.173,220.263,271.123,271.125,117,260,000
Jul 30, 20203,231.763,250.923,204.133,246.223,246.224,254,010,000
Jul 29, 20203,227.223,264.743,227.223,258.443,258.444,676,300,000
Jul 28, 20203,234.273,243.723,216.173,218.443,218.444,027,890,000
Jul 27, 20203,219.843,241.433,214.253,239.413,239.413,963,910,000
Jul 24, 20203,218.583,227.263,200.053,215.633,215.633,894,900,000
Jul 23, 20203,271.643,279.993,222.663,235.663,235.664,290,460,000
Jul 22, 20203,254.863,279.323,253.103,276.023,276.024,255,190,000
Jul 21, 20203,268.523,277.293,247.773,257.303,257.304,547,960,000
Jul 20, 20203,224.293,258.613,215.163,251.843,251.843,971,200,000
Jul 17, 20203,224.213,233.523,205.653,224.733,224.733,993,830,000
Jul 16, 20203,208.363,220.393,198.593,215.573,215.573,961,230,000
Jul 15, 20203,225.983,238.283,200.763,226.563,226.564,669,760,000
Jul 14, 20203,141.113,200.953,127.663,197.523,197.524,476,170,000
Jul 13, 20203,205.083,235.323,149.433,155.223,155.224,890,780,000
Jul 10, 20203,152.473,186.823,136.223,185.043,185.044,515,340,000
Jul 09, 20203,176.173,179.783,115.703,152.053,152.054,829,020,000
Jul 08, 20203,153.073,171.803,136.533,169.943,169.944,927,700,000
Jul 07, 20203,166.443,184.153,142.933,145.323,145.324,563,700,000
Jul 06, 20203,155.293,182.593,155.293,179.723,179.724,736,450,000
Jul 02, 20203,143.643,165.813,124.523,130.013,130.014,190,830,000
Jul 01, 20203,105.923,128.443,101.173,115.863,115.864,443,130,000
Jun 30, 20203,050.203,111.513,047.833,100.293,100.294,696,280,000
Jun 29, 20203,018.593,053.892,999.743,053.243,053.244,462,770,000
Jun 26, 20203,073.203,073.733,004.633,009.053,009.058,098,120,000
Jun 25, 20203,046.603,086.253,024.013,083.763,083.764,815,420,000
Jun 24, 20203,114.403,115.013,032.133,050.333,050.335,587,200,000
Jun 23, 20203,138.703,154.903,127.123,131.293,131.294,704,830,000
Jun 22, 20203,094.423,120.923,079.393,117.863,117.864,665,380,000
Jun 19, 20203,140.293,155.533,083.113,097.743,097.748,327,780,000
Jun 18, 20203,101.643,120.003,093.513,115.343,115.344,429,030,000
Jun 17, 20203,136.133,141.163,108.033,113.493,113.494,549,390,000
Jun 16, 20203,131.003,153.453,076.063,124.743,124.745,829,240,000
Jun 15, 20202,993.763,079.762,965.663,066.593,066.595,740,660,000
Jun 12, 20203,071.043,088.422,984.473,041.313,041.315,832,250,000
Jun 11, 20203,123.533,123.532,999.493,002.103,002.107,018,890,000
Jun 10, 20203,213.423,223.273,181.493,190.143,190.146,570,840,000
Jun 09, 20203,213.323,222.713,193.113,207.183,207.186,382,620,000
Jun 08, 20203,199.923,233.133,196.003,232.393,232.398,437,380,000
Jun 05, 20203,163.843,211.723,163.843,193.933,193.938,617,590,000
Jun 04, 20203,111.563,128.913,090.413,112.353,112.356,428,130,000
Jun 03, 20203,098.903,130.943,098.903,122.873,122.875,989,560,000
Jun 02, 20203,064.783,081.073,051.643,080.823,080.825,187,230,000
Jun 01, 20203,038.783,062.183,031.543,055.733,055.734,673,410,000
May 29, 20203,025.173,049.172,998.613,044.313,044.317,275,080,000
May 28, 20203,046.613,068.673,023.403,029.733,029.735,402,670,000
May 27, 20203,015.653,036.252,969.753,036.133,036.136,371,230,000
May 26, 20203,004.083,021.722,988.172,991.772,991.775,837,060,000
May 22, 20202,948.052,956.762,933.592,955.452,955.453,952,800,000
May 21, 20202,969.952,978.502,938.572,948.512,948.514,966,940,000
May 20, 20202,953.632,980.292,953.632,971.612,971.614,992,970,000
May 19, 20202,948.592,964.212,922.352,922.942,922.944,969,330,000
May 18, 20202,913.862,968.092,913.862,953.912,953.916,364,290,000
May 15, 20202,829.952,865.012,816.782,863.702,863.705,477,040,000
May 14, 20202,794.542,852.802,766.642,852.502,852.505,641,920,000
May 13, 20202,865.862,874.142,793.152,820.002,820.006,143,130,000
May 12, 20202,939.502,945.822,869.592,870.122,870.125,107,710,000
May 11, 20202,915.462,944.252,903.442,930.192,930.194,807,320,000
May 08, 20202,908.832,932.162,902.882,929.802,929.804,857,160,000
May 07, 20202,878.262,901.922,876.482,881.192,881.195,164,640,000
May 06, 20202,883.142,891.112,847.652,848.422,848.424,861,920,000
May 05, 20202,868.882,898.232,863.552,868.442,868.445,129,590,000
May 04, 20202,815.012,844.242,797.852,842.742,842.744,723,140,000
May 01, 20202,869.092,869.092,821.612,830.712,830.714,753,160,000
Apr 30, 20202,930.912,930.912,892.472,912.432,912.436,523,120,000
Apr 29, 20202,918.462,954.862,912.162,939.512,939.516,620,140,000
Apr 28, 20202,909.962,921.152,860.712,863.392,863.395,672,880,000
Apr 27, 20202,854.652,887.722,852.892,878.482,878.485,194,260,000
Apr 24, 20202,812.642,842.712,791.762,836.742,836.745,374,480,000
Apr 23, 20202,810.422,844.902,794.262,797.802,797.805,756,520,000
Apr 22, 20202,787.892,815.102,775.952,799.312,799.315,049,660,000
Apr 21, 20202,784.812,785.542,727.102,736.562,736.565,075,830,000
Apr 20, 20202,845.622,868.982,820.432,823.162,823.165,220,160,000
Apr 17, 20202,842.432,879.222,830.882,874.562,874.565,792,140,000
Apr 16, 20202,799.342,806.512,764.322,799.552,799.555,179,990,000
Apr 15, 20202,795.642,801.882,761.542,783.362,783.365,203,390,000
Apr 14, 20202,805.102,851.852,805.102,846.062,846.065,567,400,000
Apr 13, 20202,782.462,782.462,721.172,761.632,761.635,274,310,000
Apr 09, 20202,776.992,818.572,762.362,789.822,789.827,880,140,000
Apr 08, 20202,685.002,760.752,663.302,749.982,749.985,856,370,000
Apr 07, 20202,738.652,756.892,657.672,659.412,659.417,040,720,000
Apr 06, 20202,578.282,676.852,574.572,663.682,663.686,391,860,000
Apr 03, 20202,514.922,538.182,459.962,488.652,488.656,087,190,000
Apr 02, 20202,458.542,533.222,455.792,526.902,526.906,454,990,000
Apr 01, 20202,498.082,522.752,447.492,470.502,470.505,947,900,000
Mar 31, 20202,614.692,641.392,571.152,584.592,584.596,568,290,000
Mar 30, 20202,558.982,631.802,545.282,626.652,626.655,746,220,000
Mar 27, 20202,555.872,615.912,520.022,541.472,541.476,194,330,000
Mar 26, 20202,501.292,637.012,500.722,630.072,630.077,753,160,000
Mar 25, 20202,457.772,571.422,407.532,475.562,475.568,285,670,000
Mar 24, 20202,344.442,449.712,344.442,447.332,447.337,547,350,000
Mar 23, 20202,290.712,300.732,191.862,237.402,237.407,402,180,000
Mar 20, 20202,431.942,453.012,295.562,304.922,304.929,044,690,000
Mar 19, 20202,393.482,466.972,319.782,409.392,409.397,946,710,000
Mar 18, 20202,436.502,453.572,280.522,398.102,398.108,755,780,000
Mar 17, 20202,425.662,553.932,367.042,529.192,529.198,358,500,000
Mar 16, 20202,508.592,562.982,380.942,386.132,386.137,781,540,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...