Advertisement
U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
5,130.95-6.13 (-0.12%)
At close: 05:04PM EST
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20245,130.995,149.675,127.185,130.955,130.954,758,440,000
Mar 01, 20245,098.515,140.335,094.165,137.085,137.084,748,110,000
Feb 29, 20245,085.365,104.995,061.895,096.275,096.275,219,740,000
Feb 28, 20245,067.205,077.375,058.355,069.765,069.763,789,370,000
Feb 27, 20245,074.605,080.695,057.295,078.185,078.183,925,950,000
Feb 26, 20245,093.005,097.665,068.915,069.535,069.533,683,930,000
Feb 23, 20245,100.925,111.065,081.465,088.805,088.803,672,790,000
Feb 22, 20245,038.835,094.395,038.835,087.035,087.034,051,710,000
Feb 21, 20244,963.034,983.214,946.004,981.804,981.803,788,390,000
Feb 20, 20244,989.324,993.714,955.024,975.514,975.514,034,880,000
Feb 16, 20245,031.135,038.704,999.525,005.575,005.573,833,270,000
Feb 15, 20245,003.145,032.724,999.445,029.735,029.734,137,970,000
Feb 14, 20244,976.445,002.524,956.455,000.625,000.623,845,600,000
Feb 13, 20244,967.944,971.304,920.314,953.174,953.174,302,190,000
Feb 12, 20245,026.835,048.395,016.835,021.845,021.843,805,740,000
Feb 09, 20245,004.175,030.065,000.345,026.615,026.613,912,990,000
Feb 08, 20244,995.165,000.404,987.094,997.914,997.914,341,860,000
Feb 07, 20244,973.054,999.894,969.054,995.064,995.064,895,590,000
Feb 06, 20244,950.164,957.774,934.884,954.234,954.234,440,880,000
Feb 05, 20244,957.194,957.194,918.094,942.814,942.814,023,640,000
Feb 02, 20244,916.064,975.294,907.994,958.614,958.613,974,350,000
Feb 01, 20244,861.114,906.974,853.524,906.194,906.194,386,090,000
Jan 31, 20244,899.194,906.754,845.154,845.654,845.654,696,120,000
Jan 30, 20244,925.894,931.094,916.274,924.974,924.973,836,130,000
Jan 29, 20244,892.954,929.314,887.404,927.934,927.933,525,160,000
Jan 26, 20244,888.914,906.694,881.474,890.974,890.973,353,400,000
Jan 25, 20244,886.664,898.154,869.344,894.164,894.164,020,430,000
Jan 24, 20244,888.564,903.684,865.944,868.554,868.554,330,030,000
Jan 23, 20244,856.804,866.484,844.374,864.604,864.603,912,800,000
Jan 22, 20244,853.424,868.414,844.054,850.434,850.434,297,610,000
Jan 19, 20244,796.284,842.074,785.874,839.814,839.814,287,200,000
Jan 18, 20244,760.104,785.794,740.574,780.944,780.944,019,000,000
Jan 17, 20244,739.134,744.234,714.824,739.214,739.213,928,600,000
Jan 16, 20244,772.354,782.344,747.124,765.984,765.984,260,550,000
Jan 12, 20244,791.184,802.404,768.984,783.834,783.833,486,340,000
Jan 11, 20244,792.134,798.504,739.584,780.244,780.243,759,890,000
Jan 10, 20244,759.944,790.804,756.204,783.454,783.453,498,680,000
Jan 09, 20244,741.934,765.474,730.354,756.504,756.503,529,960,000
Jan 08, 20244,703.704,764.544,699.824,763.544,763.543,742,320,000
Jan 05, 20244,690.574,721.494,682.114,697.244,697.243,844,370,000
Jan 04, 20244,697.424,726.784,687.534,688.684,688.683,715,480,000
Jan 03, 20244,725.074,729.294,699.714,704.814,704.813,950,760,000
Jan 02, 20244,745.204,754.334,722.674,742.834,742.833,743,050,000
Dec 29, 20234,782.884,788.434,751.994,769.834,769.833,126,060,000
Dec 28, 20234,786.444,793.304,780.984,783.354,783.352,698,860,000
Dec 27, 20234,773.454,785.394,768.904,781.584,781.582,748,450,000
Dec 26, 20234,758.864,784.724,758.454,774.754,774.752,513,910,000
Dec 22, 20234,753.924,772.944,736.774,754.634,754.633,046,770,000
Dec 21, 20234,724.294,748.714,708.354,746.754,746.753,431,180,000
Dec 20, 20234,764.734,778.014,697.824,698.354,698.354,201,320,000
Dec 19, 20234,743.724,768.694,743.724,768.374,768.374,026,970,000
Dec 18, 20234,725.584,749.524,725.584,740.564,740.564,060,340,000
Dec 15, 20234,714.234,725.534,704.694,719.194,719.198,218,980,000
Dec 14, 20234,721.044,738.574,694.344,719.554,719.556,314,040,000
Dec 13, 20234,646.204,709.694,643.234,707.094,707.095,063,650,000
Dec 12, 20234,618.304,643.934,608.094,643.704,643.703,808,380,000
Dec 11, 20234,593.394,623.714,593.394,622.444,622.443,823,210,000
Dec 08, 20234,576.204,609.234,574.064,604.374,604.373,707,010,000
Dec 07, 20234,568.844,590.924,565.224,585.594,585.593,818,880,000
Dec 06, 20234,586.234,590.744,546.504,549.344,549.344,245,680,000
Dec 05, 20234,557.254,578.564,551.684,567.184,567.183,909,950,000
Dec 04, 20234,564.374,572.374,546.724,569.784,569.784,369,910,000
Dec 01, 20234,559.434,599.394,554.714,594.634,594.634,397,120,000
Nov 30, 20234,554.874,569.894,537.244,567.804,567.805,399,300,000
Nov 29, 20234,571.844,587.644,547.154,550.584,550.584,418,760,000
Nov 28, 20234,545.554,568.144,540.514,554.894,554.893,586,240,000
Nov 27, 20234,554.864,560.524,546.324,550.434,550.433,403,990,000
Nov 24, 20234,555.844,560.314,552.804,559.344,559.341,639,500,000
Nov 22, 20234,553.044,568.434,545.054,556.624,556.623,042,810,000
Nov 21, 20234,538.774,542.144,525.514,538.194,538.193,511,080,000
Nov 20, 20234,511.704,557.114,510.364,547.384,547.383,644,790,000
Nov 17, 20234,509.554,520.124,499.664,514.024,514.023,777,240,000
Nov 16, 20234,497.084,511.994,487.834,508.244,508.243,964,520,000
Nov 15, 20234,505.304,521.174,495.314,502.884,502.884,347,170,000
Nov 14, 20234,458.974,508.674,458.974,495.704,495.704,700,350,000
Nov 13, 20234,406.664,421.764,393.824,411.554,411.553,326,240,000
Nov 10, 20234,364.154,418.034,353.344,415.244,415.243,665,080,000
Nov 09, 20234,391.414,393.404,343.944,347.354,347.353,900,780,000
Nov 08, 20234,384.374,391.204,359.764,382.784,382.783,729,510,000
Nov 07, 20234,366.214,386.264,355.414,378.384,378.383,791,230,000
Nov 06, 20234,364.274,372.214,347.534,365.984,365.983,656,340,000
Nov 03, 20234,334.234,373.624,334.234,358.344,358.344,570,960,000
Nov 02, 20234,268.264,319.724,268.264,317.784,317.784,669,780,000
Nov 01, 20234,201.274,245.644,197.744,237.864,237.864,224,900,000
Oct 31, 20234,171.334,195.554,153.124,193.804,193.804,249,470,000
Oct 30, 20234,139.394,177.474,132.944,166.824,166.823,911,140,000
Oct 27, 20234,152.934,156.704,103.784,117.374,117.374,019,500,000
Oct 26, 20234,175.994,183.604,127.904,137.234,137.234,277,640,000
Oct 25, 20234,232.424,232.424,181.424,186.774,186.773,869,370,000
Oct 24, 20234,235.794,259.384,219.434,247.684,247.683,821,820,000
Oct 23, 20234,210.404,255.844,189.224,217.044,217.043,776,100,000
Oct 20, 20234,273.854,276.564,223.034,224.164,224.164,004,030,000
Oct 19, 20234,321.364,339.544,269.694,278.004,278.003,969,730,000
Oct 18, 20234,357.354,364.204,303.844,314.604,314.603,686,030,000
Oct 17, 20234,345.234,393.574,337.544,373.204,373.203,794,850,000
Oct 16, 20234,342.374,383.334,342.374,373.634,373.633,409,960,000
Oct 13, 20234,360.494,377.104,311.974,327.784,327.783,566,560,000
Oct 12, 20234,380.944,385.854,325.434,349.614,349.613,713,140,000
Oct 11, 20234,366.594,378.644,345.344,376.954,376.953,601,660,000
Oct 10, 20234,339.754,385.464,339.644,358.244,358.243,520,240,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...