U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,134.94-28.32 (-0.68%)
At close: 5:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20214,159.184,159.184,118.384,134.944,134.942,289,514,000
Apr 19, 20214,179.804,180.814,150.474,163.264,163.263,788,020,000
Apr 16, 20214,174.144,191.314,170.754,185.474,185.474,157,430,000
Apr 15, 20214,139.764,173.494,139.764,170.424,170.424,027,680,000
Apr 14, 20214,141.584,151.694,120.874,124.664,124.663,976,540,000
Apr 13, 20214,130.104,148.004,124.434,141.594,141.593,728,440,000
Apr 12, 20214,124.714,131.764,114.824,127.994,127.993,578,500,000
Apr 09, 20214,096.114,129.484,095.514,128.804,128.803,634,910,000
Apr 08, 20214,089.954,098.194,082.544,097.174,097.173,901,910,000
Apr 07, 20214,074.294,083.134,068.314,079.954,079.954,112,640,000
Apr 06, 20214,075.574,086.234,068.144,073.944,073.944,027,880,000
Apr 05, 20214,034.444,083.424,034.444,077.914,077.913,999,760,000
Apr 01, 20213,992.784,020.633,992.784,019.874,019.874,151,240,000
Mar 31, 20213,967.253,994.413,966.983,972.893,972.894,564,980,000
Mar 30, 20213,963.343,968.013,944.353,958.553,958.554,103,570,000
Mar 29, 20213,969.313,981.833,943.253,971.093,971.094,619,840,000
Mar 26, 20213,917.123,978.193,917.123,974.543,974.545,467,850,000
Mar 25, 20213,879.343,919.543,853.503,909.523,909.524,940,800,000
Mar 24, 20213,919.933,942.083,889.073,889.143,889.144,766,990,000
Mar 23, 20213,937.603,949.133,901.573,910.523,910.524,645,340,000
Mar 22, 20213,916.483,955.313,914.163,940.593,940.594,311,380,000
Mar 19, 20213,913.143,930.123,886.753,913.103,913.107,725,050,000
Mar 18, 20213,953.503,969.623,910.863,915.463,915.464,043,170,000
Mar 17, 20213,949.573,983.873,935.743,974.123,974.124,541,620,000
Mar 16, 20213,973.593,981.043,953.443,962.713,962.714,604,870,000
Mar 15, 20213,942.963,970.083,923.543,968.943,968.944,882,190,000
Mar 12, 20213,924.523,944.993,915.213,943.343,943.344,469,240,000
Mar 11, 20213,915.543,960.273,915.543,939.343,939.345,300,010,000
Mar 10, 20213,891.993,917.353,885.733,898.813,898.815,827,250,000
Mar 09, 20213,851.933,903.763,851.933,875.443,875.445,496,340,000
Mar 08, 20213,844.393,881.063,819.253,821.353,821.355,852,240,000
Mar 05, 20213,793.583,851.693,730.193,841.943,841.946,842,570,000
Mar 04, 20213,818.533,843.673,723.343,768.473,768.477,142,240,000
Mar 03, 20213,863.993,874.473,818.863,819.723,819.726,150,790,000
Mar 02, 20213,903.643,906.413,868.573,870.293,870.295,493,690,000
Mar 01, 20213,842.513,914.503,842.513,901.823,901.825,071,540,000
Feb 26, 20213,839.663,861.083,789.543,811.153,811.156,512,950,000
Feb 25, 20213,915.803,925.023,814.043,829.343,829.346,513,060,000
Feb 24, 20213,873.713,928.653,859.603,925.433,925.435,942,350,000
Feb 23, 20213,857.073,895.983,805.593,881.373,881.376,280,650,000
Feb 22, 20213,885.553,902.923,874.713,876.503,876.505,870,190,000
Feb 19, 20213,921.163,930.413,903.073,906.713,906.714,823,940,000
Feb 18, 20213,915.863,921.983,885.033,913.973,913.974,773,430,000
Feb 17, 20213,918.503,933.613,900.433,931.333,931.334,718,280,000
Feb 16, 20213,939.613,950.433,923.853,932.593,932.595,037,360,000
Feb 12, 20213,911.653,937.233,905.783,934.833,934.834,119,260,000
Feb 11, 20213,916.403,925.993,890.393,916.383,916.384,570,080,000
Feb 10, 20213,920.783,931.503,884.943,909.883,909.884,815,380,000
Feb 09, 20213,910.493,918.353,902.643,911.233,911.234,554,610,000
Feb 08, 20213,892.593,915.773,892.593,915.593,915.594,635,030,000
Feb 05, 20213,878.303,894.563,874.933,886.833,886.834,838,580,000
Feb 04, 20213,836.663,872.423,836.663,871.743,871.744,856,670,000
Feb 03, 20213,840.273,847.513,816.683,830.173,830.174,846,900,000
Feb 02, 20213,791.843,843.093,791.843,826.313,826.315,495,370,000
Feb 01, 20213,731.173,784.323,725.623,773.863,773.865,392,870,000
Jan 29, 20213,778.053,778.053,694.123,714.243,714.246,612,570,000
Jan 28, 20213,755.753,830.503,755.753,787.383,787.386,937,960,000
Jan 27, 20213,836.833,836.833,732.483,750.773,750.779,878,040,000
Jan 26, 20213,862.963,870.903,847.783,849.623,849.626,029,090,000
Jan 25, 20213,851.683,859.233,797.163,855.363,855.366,955,860,000
Jan 22, 20213,844.243,852.313,830.413,841.473,841.475,080,430,000
Jan 21, 20213,857.463,861.453,845.053,853.073,853.074,484,460,000
Jan 20, 20213,816.223,859.753,816.223,851.853,851.854,551,790,000
Jan 19, 20213,781.883,804.533,780.373,798.913,798.914,982,940,000
Jan 15, 20213,788.733,788.733,749.623,768.253,768.255,353,060,000
Jan 14, 20213,814.983,823.603,792.863,795.543,795.545,180,140,000
Jan 13, 20213,802.233,820.963,791.503,809.843,809.844,590,420,000
Jan 12, 20213,801.623,810.783,776.513,801.193,801.194,977,210,000
Jan 11, 20213,803.143,817.863,789.023,799.613,799.614,450,500,000
Jan 08, 20213,815.053,826.693,783.603,824.683,824.684,764,180,000
Jan 07, 20213,764.713,811.553,764.713,803.793,803.795,080,870,000
Jan 06, 20213,712.203,783.043,705.343,748.143,748.146,049,970,000
Jan 05, 20213,698.023,737.833,695.073,726.863,726.864,582,620,000
Jan 04, 20213,764.613,769.993,662.713,700.653,700.655,006,680,000
Dec 31, 20203,733.273,760.203,726.883,756.073,756.073,172,510,000
Dec 30, 20203,736.193,744.633,730.213,732.043,732.043,145,200,000
Dec 29, 20203,750.013,756.123,723.313,727.043,727.043,387,030,000
Dec 28, 20203,723.033,740.513,723.033,735.363,735.363,527,460,000
Dec 24, 20203,694.033,703.823,689.323,703.063,703.061,885,090,000
Dec 23, 20203,693.423,711.243,689.283,690.013,690.013,772,630,000
Dec 22, 20203,698.083,698.263,676.163,687.263,687.264,023,940,000
Dec 21, 20203,684.283,702.903,636.483,694.923,694.924,732,160,000
Dec 18, 20203,722.393,726.703,685.843,709.413,709.417,068,340,000
Dec 17, 20203,713.653,725.123,710.873,722.483,722.484,184,930,000
Dec 16, 20203,696.253,711.273,688.573,701.173,701.174,056,950,000
Dec 15, 20203,666.413,695.293,659.623,694.623,694.624,360,280,000
Dec 14, 20203,675.273,697.613,645.843,647.493,647.494,594,920,000
Dec 11, 20203,656.083,665.913,633.403,663.463,663.464,367,150,000
Dec 10, 20203,659.133,678.493,645.183,668.103,668.104,618,240,000
Dec 09, 20203,705.983,712.393,660.543,672.823,672.825,209,940,000
Dec 08, 20203,683.053,708.453,678.833,702.253,702.254,549,670,000
Dec 07, 20203,694.733,697.413,678.883,691.963,691.964,788,560,000
Dec 04, 20203,670.943,699.203,670.943,699.123,699.125,086,370,000
Dec 03, 20203,668.283,682.733,657.173,666.723,666.725,091,760,000
Dec 02, 20203,653.783,670.963,644.843,669.013,669.015,029,620,000
Dec 01, 20203,645.873,678.453,645.873,662.453,662.455,403,660,000
Nov 30, 20203,634.183,634.183,594.393,621.633,621.636,291,400,000
Nov 27, 20203,638.553,644.313,629.333,638.353,638.352,778,450,000
Nov 25, 20203,635.503,635.503,617.763,629.653,629.654,902,560,000
Nov 24, 20203,594.523,642.313,594.523,635.413,635.416,267,570,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...