U.S. markets open in 6 hours 43 minutes
S&P Futures
3,842.75+23.50(+0.62%)Dow Futures
31,907.00+131.00(+0.41%)Nasdaq Futures
12,442.00+144.75(+1.18%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,821.35-20.59 (-0.54%)
At close: 5:05PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 3,844.39 | 3,881.06 | 3,819.25 | 3,821.35 | 3,821.35 | 5,852,240,000 |
| Mar 05, 2021 | 3,793.58 | 3,851.69 | 3,730.19 | 3,841.94 | 3,841.94 | 6,842,570,000 |
| Mar 04, 2021 | 3,818.53 | 3,843.67 | 3,723.34 | 3,768.47 | 3,768.47 | 7,142,240,000 |
| Mar 03, 2021 | 3,863.99 | 3,874.47 | 3,818.86 | 3,819.72 | 3,819.72 | 6,150,790,000 |
| Mar 02, 2021 | 3,903.64 | 3,906.41 | 3,868.57 | 3,870.29 | 3,870.29 | 5,493,690,000 |
| Mar 01, 2021 | 3,842.51 | 3,914.50 | 3,842.51 | 3,901.82 | 3,901.82 | 5,071,540,000 |
| Feb 26, 2021 | 3,839.66 | 3,861.08 | 3,789.54 | 3,811.15 | 3,811.15 | 6,512,950,000 |
| Feb 25, 2021 | 3,915.80 | 3,925.02 | 3,814.04 | 3,829.34 | 3,829.34 | 6,513,060,000 |
| Feb 24, 2021 | 3,873.71 | 3,928.65 | 3,859.60 | 3,925.43 | 3,925.43 | 5,942,350,000 |
| Feb 23, 2021 | 3,857.07 | 3,895.98 | 3,805.59 | 3,881.37 | 3,881.37 | 6,280,650,000 |
| Feb 22, 2021 | 3,885.55 | 3,902.92 | 3,874.71 | 3,876.50 | 3,876.50 | 5,870,190,000 |
| Feb 19, 2021 | 3,921.16 | 3,930.41 | 3,903.07 | 3,906.71 | 3,906.71 | 4,823,940,000 |
| Feb 18, 2021 | 3,915.86 | 3,921.98 | 3,885.03 | 3,913.97 | 3,913.97 | 4,773,430,000 |
| Feb 17, 2021 | 3,918.50 | 3,933.61 | 3,900.43 | 3,931.33 | 3,931.33 | 4,718,280,000 |
| Feb 16, 2021 | 3,939.61 | 3,950.43 | 3,923.85 | 3,932.59 | 3,932.59 | 5,037,360,000 |
| Feb 12, 2021 | 3,911.65 | 3,937.23 | 3,905.78 | 3,934.83 | 3,934.83 | 4,119,260,000 |
| Feb 11, 2021 | 3,916.40 | 3,925.99 | 3,890.39 | 3,916.38 | 3,916.38 | 4,570,080,000 |
| Feb 10, 2021 | 3,920.78 | 3,931.50 | 3,884.94 | 3,909.88 | 3,909.88 | 4,815,380,000 |
| Feb 09, 2021 | 3,910.49 | 3,918.35 | 3,902.64 | 3,911.23 | 3,911.23 | 4,554,610,000 |
| Feb 08, 2021 | 3,892.59 | 3,915.77 | 3,892.59 | 3,915.59 | 3,915.59 | 4,635,030,000 |
| Feb 05, 2021 | 3,878.30 | 3,894.56 | 3,874.93 | 3,886.83 | 3,886.83 | 4,838,580,000 |
| Feb 04, 2021 | 3,836.66 | 3,872.42 | 3,836.66 | 3,871.74 | 3,871.74 | 4,856,670,000 |
| Feb 03, 2021 | 3,840.27 | 3,847.51 | 3,816.68 | 3,830.17 | 3,830.17 | 4,846,900,000 |
| Feb 02, 2021 | 3,791.84 | 3,843.09 | 3,791.84 | 3,826.31 | 3,826.31 | 5,495,370,000 |
| Feb 01, 2021 | 3,731.17 | 3,784.32 | 3,725.62 | 3,773.86 | 3,773.86 | 5,392,870,000 |
| Jan 29, 2021 | 3,778.05 | 3,778.05 | 3,694.12 | 3,714.24 | 3,714.24 | 6,612,570,000 |
| Jan 28, 2021 | 3,755.75 | 3,830.50 | 3,755.75 | 3,787.38 | 3,787.38 | 6,937,960,000 |
| Jan 27, 2021 | 3,836.83 | 3,836.83 | 3,732.48 | 3,750.77 | 3,750.77 | 9,878,040,000 |
| Jan 26, 2021 | 3,862.96 | 3,870.90 | 3,847.78 | 3,849.62 | 3,849.62 | 6,029,090,000 |
| Jan 25, 2021 | 3,851.68 | 3,859.23 | 3,797.16 | 3,855.36 | 3,855.36 | 6,955,860,000 |
| Jan 22, 2021 | 3,844.24 | 3,852.31 | 3,830.41 | 3,841.47 | 3,841.47 | 5,080,430,000 |
| Jan 21, 2021 | 3,857.46 | 3,861.45 | 3,845.05 | 3,853.07 | 3,853.07 | 4,484,460,000 |
| Jan 20, 2021 | 3,816.22 | 3,859.75 | 3,816.22 | 3,851.85 | 3,851.85 | 4,551,790,000 |
| Jan 19, 2021 | 3,781.88 | 3,804.53 | 3,780.37 | 3,798.91 | 3,798.91 | 4,982,940,000 |
| Jan 15, 2021 | 3,788.73 | 3,788.73 | 3,749.62 | 3,768.25 | 3,768.25 | 5,353,060,000 |
| Jan 14, 2021 | 3,814.98 | 3,823.60 | 3,792.86 | 3,795.54 | 3,795.54 | 5,180,140,000 |
| Jan 13, 2021 | 3,802.23 | 3,820.96 | 3,791.50 | 3,809.84 | 3,809.84 | 4,590,420,000 |
| Jan 12, 2021 | 3,801.62 | 3,810.78 | 3,776.51 | 3,801.19 | 3,801.19 | 4,977,210,000 |
| Jan 11, 2021 | 3,803.14 | 3,817.86 | 3,789.02 | 3,799.61 | 3,799.61 | 4,450,500,000 |
| Jan 08, 2021 | 3,815.05 | 3,826.69 | 3,783.60 | 3,824.68 | 3,824.68 | 4,764,180,000 |
| Jan 07, 2021 | 3,764.71 | 3,811.55 | 3,764.71 | 3,803.79 | 3,803.79 | 5,080,870,000 |
| Jan 06, 2021 | 3,712.20 | 3,783.04 | 3,705.34 | 3,748.14 | 3,748.14 | 6,049,970,000 |
| Jan 05, 2021 | 3,698.02 | 3,737.83 | 3,695.07 | 3,726.86 | 3,726.86 | 4,582,620,000 |
| Jan 04, 2021 | 3,764.61 | 3,769.99 | 3,662.71 | 3,700.65 | 3,700.65 | 5,006,680,000 |
| Dec 31, 2020 | 3,733.27 | 3,760.20 | 3,726.88 | 3,756.07 | 3,756.07 | 3,172,510,000 |
| Dec 30, 2020 | 3,736.19 | 3,744.63 | 3,730.21 | 3,732.04 | 3,732.04 | 3,145,200,000 |
| Dec 29, 2020 | 3,750.01 | 3,756.12 | 3,723.31 | 3,727.04 | 3,727.04 | 3,387,030,000 |
| Dec 28, 2020 | 3,723.03 | 3,740.51 | 3,723.03 | 3,735.36 | 3,735.36 | 3,527,460,000 |
| Dec 24, 2020 | 3,694.03 | 3,703.82 | 3,689.32 | 3,703.06 | 3,703.06 | 1,885,090,000 |
| Dec 23, 2020 | 3,693.42 | 3,711.24 | 3,689.28 | 3,690.01 | 3,690.01 | 3,772,630,000 |
| Dec 22, 2020 | 3,698.08 | 3,698.26 | 3,676.16 | 3,687.26 | 3,687.26 | 4,023,940,000 |
| Dec 21, 2020 | 3,684.28 | 3,702.90 | 3,636.48 | 3,694.92 | 3,694.92 | 4,732,160,000 |
| Dec 18, 2020 | 3,722.39 | 3,726.70 | 3,685.84 | 3,709.41 | 3,709.41 | 7,068,340,000 |
| Dec 17, 2020 | 3,713.65 | 3,725.12 | 3,710.87 | 3,722.48 | 3,722.48 | 4,184,930,000 |
| Dec 16, 2020 | 3,696.25 | 3,711.27 | 3,688.57 | 3,701.17 | 3,701.17 | 4,056,950,000 |
| Dec 15, 2020 | 3,666.41 | 3,695.29 | 3,659.62 | 3,694.62 | 3,694.62 | 4,360,280,000 |
| Dec 14, 2020 | 3,675.27 | 3,697.61 | 3,645.84 | 3,647.49 | 3,647.49 | 4,594,920,000 |
| Dec 11, 2020 | 3,656.08 | 3,665.91 | 3,633.40 | 3,663.46 | 3,663.46 | 4,367,150,000 |
| Dec 10, 2020 | 3,659.13 | 3,678.49 | 3,645.18 | 3,668.10 | 3,668.10 | 4,618,240,000 |
| Dec 09, 2020 | 3,705.98 | 3,712.39 | 3,660.54 | 3,672.82 | 3,672.82 | 5,209,940,000 |
| Dec 08, 2020 | 3,683.05 | 3,708.45 | 3,678.83 | 3,702.25 | 3,702.25 | 4,549,670,000 |
| Dec 07, 2020 | 3,694.73 | 3,697.41 | 3,678.88 | 3,691.96 | 3,691.96 | 4,788,560,000 |
| Dec 04, 2020 | 3,670.94 | 3,699.20 | 3,670.94 | 3,699.12 | 3,699.12 | 5,086,370,000 |
| Dec 03, 2020 | 3,668.28 | 3,682.73 | 3,657.17 | 3,666.72 | 3,666.72 | 5,091,760,000 |
| Dec 02, 2020 | 3,653.78 | 3,670.96 | 3,644.84 | 3,669.01 | 3,669.01 | 5,029,620,000 |
| Dec 01, 2020 | 3,645.87 | 3,678.45 | 3,645.87 | 3,662.45 | 3,662.45 | 5,403,660,000 |
| Nov 30, 2020 | 3,634.18 | 3,634.18 | 3,594.39 | 3,621.63 | 3,621.63 | 6,291,400,000 |
| Nov 27, 2020 | 3,638.55 | 3,644.31 | 3,629.33 | 3,638.35 | 3,638.35 | 2,778,450,000 |
| Nov 25, 2020 | 3,635.50 | 3,635.50 | 3,617.76 | 3,629.65 | 3,629.65 | 4,902,560,000 |
| Nov 24, 2020 | 3,594.52 | 3,642.31 | 3,594.52 | 3,635.41 | 3,635.41 | 6,267,570,000 |
| Nov 23, 2020 | 3,566.82 | 3,589.81 | 3,552.77 | 3,577.59 | 3,577.59 | 5,036,290,000 |
| Nov 20, 2020 | 3,579.31 | 3,581.23 | 3,556.85 | 3,557.54 | 3,557.54 | 4,218,970,000 |
| Nov 19, 2020 | 3,559.41 | 3,585.22 | 3,543.84 | 3,581.87 | 3,581.87 | 4,347,200,000 |
| Nov 18, 2020 | 3,612.09 | 3,619.09 | 3,567.33 | 3,567.79 | 3,567.79 | 5,274,450,000 |
| Nov 17, 2020 | 3,610.31 | 3,623.11 | 3,588.68 | 3,609.53 | 3,609.53 | 4,799,570,000 |
| Nov 16, 2020 | 3,600.16 | 3,628.51 | 3,600.16 | 3,626.91 | 3,626.91 | 5,281,980,000 |
| Nov 13, 2020 | 3,552.57 | 3,593.66 | 3,552.57 | 3,585.15 | 3,585.15 | 4,709,670,000 |
| Nov 12, 2020 | 3,562.67 | 3,569.02 | 3,518.58 | 3,537.01 | 3,537.01 | 4,890,120,000 |
| Nov 11, 2020 | 3,563.22 | 3,581.16 | 3,557.00 | 3,572.66 | 3,572.66 | 4,609,970,000 |
| Nov 10, 2020 | 3,543.26 | 3,557.22 | 3,511.91 | 3,545.53 | 3,545.53 | 6,024,230,000 |
| Nov 09, 2020 | 3,583.04 | 3,645.99 | 3,547.48 | 3,550.50 | 3,550.50 | 8,556,610,000 |
| Nov 06, 2020 | 3,508.34 | 3,521.58 | 3,484.34 | 3,509.44 | 3,509.44 | 4,833,950,000 |
| Nov 05, 2020 | 3,485.74 | 3,529.05 | 3,485.74 | 3,510.45 | 3,510.45 | 4,841,190,000 |
| Nov 04, 2020 | 3,406.46 | 3,486.25 | 3,405.17 | 3,443.44 | 3,443.44 | 4,783,040,000 |
| Nov 03, 2020 | 3,336.25 | 3,389.49 | 3,336.25 | 3,369.16 | 3,369.16 | 4,220,070,000 |
| Nov 02, 2020 | 3,296.20 | 3,330.14 | 3,279.74 | 3,310.24 | 3,310.24 | 4,310,590,000 |
| Oct 30, 2020 | 3,293.59 | 3,304.93 | 3,233.94 | 3,269.96 | 3,269.96 | 4,840,450,000 |
| Oct 29, 2020 | 3,277.17 | 3,341.05 | 3,259.82 | 3,310.11 | 3,310.11 | 4,903,070,000 |
| Oct 28, 2020 | 3,342.48 | 3,342.48 | 3,268.89 | 3,271.03 | 3,271.03 | 5,129,860,000 |
| Oct 27, 2020 | 3,403.15 | 3,409.51 | 3,388.71 | 3,390.68 | 3,390.68 | 3,946,990,000 |
| Oct 26, 2020 | 3,441.42 | 3,441.42 | 3,364.86 | 3,400.97 | 3,400.97 | 3,988,080,000 |
| Oct 23, 2020 | 3,464.90 | 3,466.46 | 3,440.45 | 3,465.39 | 3,465.39 | 3,646,570,000 |
| Oct 22, 2020 | 3,438.50 | 3,460.53 | 3,415.34 | 3,453.49 | 3,453.49 | 4,163,630,000 |
| Oct 21, 2020 | 3,439.91 | 3,464.86 | 3,433.06 | 3,435.56 | 3,435.56 | 4,097,750,000 |
| Oct 20, 2020 | 3,439.38 | 3,476.93 | 3,435.65 | 3,443.12 | 3,443.12 | 3,901,260,000 |
| Oct 19, 2020 | 3,493.66 | 3,502.42 | 3,419.93 | 3,426.92 | 3,426.92 | 4,086,200,000 |
| Oct 16, 2020 | 3,493.50 | 3,515.76 | 3,480.45 | 3,483.81 | 3,483.81 | 4,675,890,000 |
| Oct 15, 2020 | 3,453.72 | 3,489.08 | 3,440.89 | 3,483.34 | 3,483.34 | 3,717,640,000 |
| Oct 14, 2020 | 3,515.47 | 3,527.94 | 3,480.55 | 3,488.67 | 3,488.67 | 3,840,630,000 |
| Oct 13, 2020 | 3,534.01 | 3,534.01 | 3,500.86 | 3,511.93 | 3,511.93 | 3,605,150,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
