Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
As of 03:42PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 3,974.13 | 3,979.20 | 3,951.53 | 3,964.43 | 3,964.43 | 1,505,044,000 |
| Mar 27, 2023 | 3,982.93 | 4,003.83 | 3,970.49 | 3,977.53 | 3,977.53 | 4,233,540,000 |
| Mar 24, 2023 | 3,939.21 | 3,972.74 | 3,909.16 | 3,970.99 | 3,970.99 | 4,583,970,000 |
| Mar 23, 2023 | 3,959.21 | 4,007.66 | 3,919.05 | 3,948.72 | 3,948.72 | 4,991,600,000 |
| Mar 22, 2023 | 4,002.04 | 4,039.49 | 3,936.17 | 3,936.97 | 3,936.97 | 4,533,010,000 |
| Mar 21, 2023 | 3,975.89 | 4,009.08 | 3,971.19 | 4,002.87 | 4,002.87 | 4,920,240,000 |
| Mar 20, 2023 | 3,917.47 | 3,956.62 | 3,916.89 | 3,951.57 | 3,951.57 | 5,347,140,000 |
| Mar 17, 2023 | 3,958.69 | 3,958.91 | 3,901.27 | 3,916.64 | 3,916.64 | 9,354,280,000 |
| Mar 16, 2023 | 3,878.93 | 3,964.46 | 3,864.11 | 3,960.28 | 3,960.28 | 5,695,790,000 |
| Mar 15, 2023 | 3,876.74 | 3,894.26 | 3,838.24 | 3,891.93 | 3,891.93 | 6,594,010,000 |
| Mar 14, 2023 | 3,894.01 | 3,937.29 | 3,873.63 | 3,919.29 | 3,919.29 | 5,665,870,000 |
| Mar 13, 2023 | 3,835.12 | 3,905.05 | 3,808.86 | 3,855.76 | 3,855.76 | 6,558,020,000 |
| Mar 10, 2023 | 3,912.77 | 3,934.05 | 3,846.32 | 3,861.59 | 3,861.59 | 5,518,190,000 |
| Mar 09, 2023 | 3,998.66 | 4,017.81 | 3,908.70 | 3,918.32 | 3,918.32 | 4,445,260,000 |
| Mar 08, 2023 | 3,987.55 | 4,000.41 | 3,969.76 | 3,992.01 | 3,992.01 | 3,535,570,000 |
| Mar 07, 2023 | 4,048.26 | 4,050.00 | 3,980.31 | 3,986.37 | 3,986.37 | 3,922,500,000 |
| Mar 06, 2023 | 4,055.15 | 4,078.49 | 4,044.61 | 4,048.42 | 4,048.42 | 4,000,870,000 |
| Mar 03, 2023 | 3,998.02 | 4,048.29 | 3,995.17 | 4,045.64 | 4,045.64 | 4,084,730,000 |
| Mar 02, 2023 | 3,938.68 | 3,990.84 | 3,928.16 | 3,981.35 | 3,981.35 | 4,244,900,000 |
| Mar 01, 2023 | 3,963.34 | 3,971.73 | 3,939.05 | 3,951.39 | 3,951.39 | 4,249,480,000 |
| Feb 28, 2023 | 3,977.19 | 3,997.50 | 3,968.98 | 3,970.15 | 3,970.15 | 5,043,400,000 |
| Feb 27, 2023 | 3,992.36 | 4,018.05 | 3,973.55 | 3,982.24 | 3,982.24 | 3,836,950,000 |
| Feb 24, 2023 | 3,973.24 | 3,978.25 | 3,943.08 | 3,970.04 | 3,970.04 | 3,877,700,000 |
| Feb 23, 2023 | 4,018.60 | 4,028.30 | 3,969.19 | 4,012.32 | 4,012.32 | 3,952,940,000 |
| Feb 22, 2023 | 4,001.83 | 4,017.37 | 3,976.90 | 3,991.05 | 3,991.05 | 4,079,320,000 |
| Feb 21, 2023 | 4,052.35 | 4,052.35 | 3,995.19 | 3,997.34 | 3,997.34 | 4,121,590,000 |
| Feb 17, 2023 | 4,077.39 | 4,081.51 | 4,047.95 | 4,079.09 | 4,079.09 | 4,045,480,000 |
| Feb 16, 2023 | 4,114.75 | 4,136.54 | 4,089.49 | 4,090.41 | 4,090.41 | 4,143,660,000 |
| Feb 15, 2023 | 4,119.50 | 4,148.11 | 4,103.98 | 4,147.60 | 4,147.60 | 4,075,980,000 |
| Feb 14, 2023 | 4,126.70 | 4,159.77 | 4,095.01 | 4,136.13 | 4,136.13 | 3,929,200,000 |
| Feb 13, 2023 | 4,096.62 | 4,138.90 | 4,092.67 | 4,137.29 | 4,137.29 | 3,448,620,000 |
| Feb 10, 2023 | 4,068.92 | 4,094.36 | 4,060.79 | 4,090.46 | 4,090.46 | 3,891,520,000 |
| Feb 09, 2023 | 4,144.25 | 4,156.23 | 4,069.67 | 4,081.50 | 4,081.50 | 4,270,200,000 |
| Feb 08, 2023 | 4,153.47 | 4,156.85 | 4,111.67 | 4,117.86 | 4,117.86 | 4,029,820,000 |
| Feb 07, 2023 | 4,105.35 | 4,176.54 | 4,088.39 | 4,164.00 | 4,164.00 | 4,355,860,000 |
| Feb 06, 2023 | 4,119.57 | 4,124.63 | 4,093.38 | 4,111.08 | 4,111.08 | 4,114,240,000 |
| Feb 03, 2023 | 4,136.69 | 4,182.36 | 4,123.36 | 4,136.48 | 4,136.48 | 4,694,510,000 |
| Feb 02, 2023 | 4,158.68 | 4,195.44 | 4,141.88 | 4,179.76 | 4,179.76 | 5,624,360,000 |
| Feb 01, 2023 | 4,070.07 | 4,148.95 | 4,037.20 | 4,119.21 | 4,119.21 | 4,856,930,000 |
| Jan 31, 2023 | 4,020.85 | 4,077.16 | 4,020.44 | 4,076.60 | 4,076.60 | 4,679,320,000 |
| Jan 30, 2023 | 4,049.27 | 4,063.85 | 4,015.55 | 4,017.77 | 4,017.77 | 3,802,000,000 |
| Jan 27, 2023 | 4,053.72 | 4,094.21 | 4,048.70 | 4,070.56 | 4,070.56 | 3,907,760,000 |
| Jan 26, 2023 | 4,036.08 | 4,061.57 | 4,013.29 | 4,060.43 | 4,060.43 | 3,809,590,000 |
| Jan 25, 2023 | 3,982.71 | 4,019.55 | 3,949.06 | 4,016.22 | 4,016.22 | 3,724,020,000 |
| Jan 24, 2023 | 4,001.74 | 4,023.92 | 3,989.79 | 4,016.95 | 4,016.95 | 3,320,430,000 |
| Jan 23, 2023 | 3,978.14 | 4,039.31 | 3,971.64 | 4,019.81 | 4,019.81 | 3,945,210,000 |
| Jan 20, 2023 | 3,909.04 | 3,972.96 | 3,897.86 | 3,972.61 | 3,972.61 | 4,013,360,000 |
| Jan 19, 2023 | 3,911.84 | 3,922.94 | 3,885.54 | 3,898.85 | 3,898.85 | 3,991,500,000 |
| Jan 18, 2023 | 4,002.25 | 4,014.16 | 3,926.59 | 3,928.86 | 3,928.86 | 4,298,710,000 |
| Jan 17, 2023 | 3,999.28 | 4,015.39 | 3,984.57 | 3,990.97 | 3,990.97 | 4,235,560,000 |
| Jan 13, 2023 | 3,960.60 | 4,003.95 | 3,947.67 | 3,999.09 | 3,999.09 | 3,939,700,000 |
| Jan 12, 2023 | 3,977.57 | 3,997.76 | 3,937.56 | 3,983.17 | 3,983.17 | 4,440,260,000 |
| Jan 11, 2023 | 3,932.35 | 3,970.07 | 3,928.54 | 3,969.61 | 3,969.61 | 4,303,360,000 |
| Jan 10, 2023 | 3,888.57 | 3,919.83 | 3,877.29 | 3,919.25 | 3,919.25 | 3,851,030,000 |
| Jan 09, 2023 | 3,910.82 | 3,950.57 | 3,890.42 | 3,892.09 | 3,892.09 | 4,311,770,000 |
| Jan 06, 2023 | 3,823.37 | 3,906.19 | 3,809.56 | 3,895.08 | 3,895.08 | 3,923,560,000 |
| Jan 05, 2023 | 3,839.74 | 3,839.74 | 3,802.42 | 3,808.10 | 3,808.10 | 3,893,450,000 |
| Jan 04, 2023 | 3,840.36 | 3,873.16 | 3,815.77 | 3,852.97 | 3,852.97 | 4,414,080,000 |
| Jan 03, 2023 | 3,853.29 | 3,878.46 | 3,794.33 | 3,824.14 | 3,824.14 | 3,959,140,000 |
| Dec 30, 2022 | 3,829.06 | 3,839.85 | 3,800.34 | 3,839.50 | 3,839.50 | 2,979,870,000 |
| Dec 29, 2022 | 3,805.45 | 3,858.19 | 3,805.45 | 3,849.28 | 3,849.28 | 3,003,680,000 |
| Dec 28, 2022 | 3,829.56 | 3,848.32 | 3,780.78 | 3,783.22 | 3,783.22 | 3,083,520,000 |
| Dec 27, 2022 | 3,843.34 | 3,846.65 | 3,813.22 | 3,829.25 | 3,829.25 | 3,030,300,000 |
| Dec 23, 2022 | 3,815.11 | 3,845.80 | 3,797.01 | 3,844.82 | 3,844.82 | 2,819,280,000 |
| Dec 22, 2022 | 3,853.26 | 3,853.26 | 3,764.49 | 3,822.39 | 3,822.39 | 3,956,950,000 |
| Dec 21, 2022 | 3,839.49 | 3,889.82 | 3,839.49 | 3,878.44 | 3,878.44 | 3,775,200,000 |
| Dec 20, 2022 | 3,810.47 | 3,838.24 | 3,795.62 | 3,821.62 | 3,821.62 | 3,985,370,000 |
| Dec 19, 2022 | 3,853.79 | 3,854.86 | 3,800.04 | 3,817.66 | 3,817.66 | 3,969,610,000 |
| Dec 16, 2022 | 3,890.91 | 3,890.91 | 3,827.91 | 3,852.36 | 3,852.36 | 7,493,660,000 |
| Dec 15, 2022 | 3,958.37 | 3,958.37 | 3,879.45 | 3,895.75 | 3,895.75 | 4,493,900,000 |
| Dec 14, 2022 | 4,015.54 | 4,053.76 | 3,965.65 | 3,995.32 | 3,995.32 | 4,472,340,000 |
| Dec 13, 2022 | 4,069.38 | 4,100.96 | 3,993.03 | 4,019.65 | 4,019.65 | 5,079,360,000 |
| Dec 12, 2022 | 3,939.29 | 3,990.71 | 3,935.30 | 3,990.56 | 3,990.56 | 3,904,130,000 |
| Dec 09, 2022 | 3,954.17 | 3,977.02 | 3,933.04 | 3,934.38 | 3,934.38 | 3,888,260,000 |
| Dec 08, 2022 | 3,947.79 | 3,974.19 | 3,935.83 | 3,963.51 | 3,963.51 | 4,006,900,000 |
| Dec 07, 2022 | 3,933.28 | 3,957.57 | 3,922.68 | 3,933.92 | 3,933.92 | 4,118,050,000 |
| Dec 06, 2022 | 3,996.63 | 4,001.51 | 3,918.39 | 3,941.26 | 3,941.26 | 4,368,380,000 |
| Dec 05, 2022 | 4,052.02 | 4,052.45 | 3,984.49 | 3,998.84 | 3,998.84 | 4,280,820,000 |
| Dec 02, 2022 | 4,040.17 | 4,080.48 | 4,026.63 | 4,071.70 | 4,071.70 | 4,012,620,000 |
| Dec 01, 2022 | 4,087.14 | 4,100.51 | 4,050.87 | 4,076.57 | 4,076.57 | 4,527,130,000 |
| Nov 30, 2022 | 3,957.18 | 4,080.11 | 3,938.58 | 4,080.11 | 4,080.11 | 6,579,360,000 |
| Nov 29, 2022 | 3,964.19 | 3,976.77 | 3,937.65 | 3,957.63 | 3,957.63 | 3,546,040,000 |
| Nov 28, 2022 | 4,005.36 | 4,012.27 | 3,955.77 | 3,963.94 | 3,963.94 | 3,615,430,000 |
| Nov 25, 2022 | 4,023.34 | 4,034.02 | 4,020.76 | 4,026.12 | 4,026.12 | 1,706,460,000 |
| Nov 23, 2022 | 4,000.30 | 4,033.78 | 3,998.66 | 4,027.26 | 4,027.26 | 3,279,720,000 |
| Nov 22, 2022 | 3,965.51 | 4,005.88 | 3,956.88 | 4,003.58 | 4,003.58 | 3,887,990,000 |
| Nov 21, 2022 | 3,956.23 | 3,962.00 | 3,933.34 | 3,949.94 | 3,949.94 | 3,850,690,000 |
| Nov 18, 2022 | 3,966.39 | 3,979.89 | 3,935.98 | 3,965.34 | 3,965.34 | 4,037,360,000 |
| Nov 17, 2022 | 3,919.26 | 3,954.33 | 3,906.54 | 3,946.56 | 3,946.56 | 4,051,780,000 |
| Nov 16, 2022 | 3,976.82 | 3,983.09 | 3,954.34 | 3,958.79 | 3,958.79 | 4,165,320,000 |
| Nov 15, 2022 | 4,006.41 | 4,028.84 | 3,953.17 | 3,991.73 | 3,991.73 | 5,015,310,000 |
| Nov 14, 2022 | 3,977.97 | 4,008.97 | 3,956.40 | 3,957.25 | 3,957.25 | 4,561,930,000 |
| Nov 11, 2022 | 3,963.72 | 4,001.48 | 3,944.82 | 3,992.93 | 3,992.93 | 5,593,310,000 |
| Nov 10, 2022 | 3,859.89 | 3,958.33 | 3,859.89 | 3,956.37 | 3,956.37 | 5,781,260,000 |
| Nov 09, 2022 | 3,810.94 | 3,818.20 | 3,744.22 | 3,748.57 | 3,748.57 | 4,645,010,000 |
| Nov 08, 2022 | 3,817.02 | 3,859.40 | 3,786.28 | 3,828.11 | 3,828.11 | 4,607,640,000 |
| Nov 07, 2022 | 3,780.71 | 3,813.95 | 3,764.70 | 3,806.80 | 3,806.80 | 4,341,620,000 |
| Nov 04, 2022 | 3,766.98 | 3,796.34 | 3,708.84 | 3,770.55 | 3,770.55 | 5,400,180,000 |
| Nov 03, 2022 | 3,733.25 | 3,750.59 | 3,698.15 | 3,719.89 | 3,719.89 | 4,625,290,000 |
| Nov 02, 2022 | 3,852.90 | 3,894.44 | 3,758.68 | 3,759.69 | 3,759.69 | 4,899,000,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
