Advertisement
Advertisement
U.S. markets open in 6 hours 20 minutes
S&P Futures
3,945.25 +0.25 (+0.01%) Dow Futures
33,640.00 +7.00 (+0.02%) Nasdaq Futures
11,558.75 -7.25 (-0.06%) Russell 2000 Futures
1,813.30 -0.80 (-0.04%) Crude Oil
74.04 -0.21 (-0.28%) Gold
1,784.80 +2.40 (+0.13%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
At close: 05:17PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Nov 01, 2022 | 3,901.79 | 3,911.79 | 3,843.80 | 3,856.10 | 3,856.10 | 4,481,210,000 |
| Oct 31, 2022 | 3,881.85 | 3,893.73 | 3,863.18 | 3,871.98 | 3,871.98 | 4,820,620,000 |
| Oct 28, 2022 | 3,808.26 | 3,905.42 | 3,808.26 | 3,901.06 | 3,901.06 | 4,459,410,000 |
| Oct 27, 2022 | 3,834.69 | 3,859.95 | 3,803.79 | 3,807.30 | 3,807.30 | 4,687,320,000 |
| Oct 26, 2022 | 3,825.97 | 3,886.15 | 3,824.07 | 3,830.60 | 3,830.60 | 4,817,310,000 |
| Oct 25, 2022 | 3,799.44 | 3,862.85 | 3,799.44 | 3,859.11 | 3,859.11 | 4,843,120,000 |
| Oct 24, 2022 | 3,762.01 | 3,810.74 | 3,741.65 | 3,797.34 | 3,797.34 | 4,747,930,000 |
| Oct 21, 2022 | 3,657.10 | 3,757.89 | 3,647.42 | 3,752.75 | 3,752.75 | 5,078,020,000 |
| Oct 20, 2022 | 3,689.05 | 3,736.00 | 3,656.44 | 3,665.78 | 3,665.78 | 4,496,620,000 |
| Oct 19, 2022 | 3,703.11 | 3,728.58 | 3,666.51 | 3,695.16 | 3,695.16 | 4,223,800,000 |
| Oct 18, 2022 | 3,746.26 | 3,762.79 | 3,686.53 | 3,719.98 | 3,719.98 | 4,483,740,000 |
| Oct 17, 2022 | 3,638.65 | 3,689.73 | 3,638.65 | 3,677.95 | 3,677.95 | 4,352,780,000 |
| Oct 14, 2022 | 3,690.41 | 3,712.00 | 3,579.68 | 3,583.07 | 3,583.07 | 4,243,030,000 |
| Oct 13, 2022 | 3,520.37 | 3,685.41 | 3,491.58 | 3,669.91 | 3,669.91 | 5,021,680,000 |
| Oct 12, 2022 | 3,590.83 | 3,608.34 | 3,573.86 | 3,577.03 | 3,577.03 | 4,006,830,000 |
| Oct 11, 2022 | 3,595.86 | 3,640.66 | 3,568.45 | 3,588.84 | 3,588.84 | 4,759,030,000 |
| Oct 10, 2022 | 3,647.51 | 3,652.17 | 3,588.10 | 3,612.39 | 3,612.39 | 3,834,320,000 |
| Oct 07, 2022 | 3,706.74 | 3,706.74 | 3,620.73 | 3,639.66 | 3,639.66 | 4,449,660,000 |
| Oct 06, 2022 | 3,771.97 | 3,797.93 | 3,739.22 | 3,744.52 | 3,744.52 | 4,252,100,000 |
| Oct 05, 2022 | 3,753.25 | 3,806.91 | 3,722.66 | 3,783.28 | 3,783.28 | 4,293,180,000 |
| Oct 04, 2022 | 3,726.46 | 3,791.92 | 3,726.46 | 3,790.93 | 3,790.93 | 5,146,580,000 |
| Oct 03, 2022 | 3,609.78 | 3,698.35 | 3,604.93 | 3,678.43 | 3,678.43 | 4,806,680,000 |
| Sep 30, 2022 | 3,633.48 | 3,671.44 | 3,584.13 | 3,585.62 | 3,585.62 | 5,645,360,000 |
| Sep 29, 2022 | 3,687.01 | 3,687.01 | 3,610.40 | 3,640.47 | 3,640.47 | 4,681,810,000 |
| Sep 28, 2022 | 3,651.94 | 3,736.74 | 3,640.61 | 3,719.04 | 3,719.04 | 4,684,850,000 |
| Sep 27, 2022 | 3,686.44 | 3,717.53 | 3,623.29 | 3,647.29 | 3,647.29 | 4,577,740,000 |
| Sep 26, 2022 | 3,682.72 | 3,715.67 | 3,644.76 | 3,655.04 | 3,655.04 | 4,886,140,000 |
| Sep 23, 2022 | 3,727.14 | 3,727.14 | 3,647.47 | 3,693.23 | 3,693.23 | 5,144,270,000 |
| Sep 22, 2022 | 3,782.36 | 3,790.90 | 3,749.45 | 3,757.99 | 3,757.99 | 4,284,600,000 |
| Sep 21, 2022 | 3,871.40 | 3,907.07 | 3,789.49 | 3,789.93 | 3,789.93 | 4,078,330,000 |
| Sep 20, 2022 | 3,875.23 | 3,876.01 | 3,827.54 | 3,855.93 | 3,855.93 | 4,058,050,000 |
| Sep 19, 2022 | 3,849.91 | 3,900.45 | 3,838.50 | 3,899.89 | 3,899.89 | 3,766,850,000 |
| Sep 16, 2022 | 3,880.95 | 3,880.95 | 3,837.08 | 3,873.33 | 3,873.33 | 7,954,650,000 |
| Sep 15, 2022 | 3,932.41 | 3,959.14 | 3,888.28 | 3,901.35 | 3,901.35 | 4,441,830,000 |
| Sep 14, 2022 | 3,940.73 | 3,961.94 | 3,912.18 | 3,946.01 | 3,946.01 | 4,293,240,000 |
| Sep 13, 2022 | 4,037.12 | 4,037.12 | 3,921.28 | 3,932.69 | 3,932.69 | 4,224,550,000 |
| Sep 12, 2022 | 4,083.67 | 4,119.28 | 4,083.67 | 4,110.41 | 4,110.41 | 3,814,200,000 |
| Sep 09, 2022 | 4,022.94 | 4,076.81 | 4,022.94 | 4,067.36 | 4,067.36 | 3,901,940,000 |
| Sep 08, 2022 | 3,959.94 | 4,010.50 | 3,944.81 | 4,006.18 | 4,006.18 | 3,966,850,000 |
| Sep 07, 2022 | 3,909.43 | 3,987.89 | 3,906.03 | 3,979.87 | 3,979.87 | 3,890,320,000 |
| Sep 06, 2022 | 3,930.89 | 3,942.55 | 3,886.75 | 3,908.19 | 3,908.19 | 4,127,340,000 |
| Sep 02, 2022 | 3,994.66 | 4,018.43 | 3,906.21 | 3,924.26 | 3,924.26 | 3,665,850,000 |
| Sep 01, 2022 | 3,936.73 | 3,970.23 | 3,903.65 | 3,966.85 | 3,966.85 | 4,152,250,000 |
| Aug 31, 2022 | 4,000.67 | 4,015.37 | 3,954.53 | 3,955.00 | 3,955.00 | 4,542,490,000 |
| Aug 30, 2022 | 4,041.25 | 4,044.98 | 3,965.21 | 3,986.16 | 3,986.16 | 3,835,860,000 |
| Aug 29, 2022 | 4,034.58 | 4,062.99 | 4,017.42 | 4,030.61 | 4,030.61 | 3,396,510,000 |
| Aug 26, 2022 | 4,198.74 | 4,203.04 | 4,057.66 | 4,057.66 | 4,057.66 | 3,832,750,000 |
| Aug 25, 2022 | 4,153.26 | 4,200.54 | 4,147.59 | 4,199.12 | 4,199.12 | 3,566,870,000 |
| Aug 24, 2022 | 4,126.55 | 4,156.56 | 4,119.97 | 4,140.77 | 4,140.77 | 3,583,630,000 |
| Aug 23, 2022 | 4,133.09 | 4,159.77 | 4,124.03 | 4,128.73 | 4,128.73 | 3,823,520,000 |
| Aug 22, 2022 | 4,195.08 | 4,195.08 | 4,129.86 | 4,137.99 | 4,137.99 | 3,907,430,000 |
| Aug 19, 2022 | 4,266.31 | 4,266.31 | 4,218.70 | 4,228.48 | 4,228.48 | 3,761,340,000 |
| Aug 18, 2022 | 4,273.13 | 4,292.53 | 4,261.98 | 4,283.74 | 4,283.74 | 3,340,330,000 |
| Aug 17, 2022 | 4,280.40 | 4,302.18 | 4,253.08 | 4,274.04 | 4,274.04 | 3,885,030,000 |
| Aug 16, 2022 | 4,290.46 | 4,325.28 | 4,277.77 | 4,305.20 | 4,305.20 | 4,329,820,000 |
| Aug 15, 2022 | 4,269.37 | 4,301.79 | 4,256.90 | 4,297.14 | 4,297.14 | 3,696,830,000 |
| Aug 12, 2022 | 4,225.02 | 4,280.47 | 4,219.78 | 4,280.15 | 4,280.15 | 3,788,010,000 |
| Aug 11, 2022 | 4,227.40 | 4,257.91 | 4,201.41 | 4,207.27 | 4,207.27 | 4,630,200,000 |
| Aug 10, 2022 | 4,181.02 | 4,211.03 | 4,177.26 | 4,210.24 | 4,210.24 | 4,546,010,000 |
| Aug 09, 2022 | 4,133.11 | 4,137.30 | 4,112.09 | 4,122.47 | 4,122.47 | 3,913,090,000 |
| Aug 08, 2022 | 4,155.93 | 4,186.62 | 4,128.97 | 4,140.06 | 4,140.06 | 4,221,090,000 |
| Aug 05, 2022 | 4,115.87 | 4,151.58 | 4,107.31 | 4,145.19 | 4,145.19 | 4,085,940,000 |
| Aug 04, 2022 | 4,154.85 | 4,161.29 | 4,135.42 | 4,151.94 | 4,151.94 | 4,283,320,000 |
| Aug 03, 2022 | 4,107.96 | 4,167.66 | 4,107.96 | 4,155.17 | 4,155.17 | 4,351,760,000 |
| Aug 02, 2022 | 4,104.21 | 4,140.47 | 4,079.81 | 4,091.19 | 4,091.19 | 4,727,710,000 |
| Aug 01, 2022 | 4,112.38 | 4,144.95 | 4,096.02 | 4,118.63 | 4,118.63 | 4,202,810,000 |
| Jul 29, 2022 | 4,087.33 | 4,140.15 | 4,079.22 | 4,130.29 | 4,130.29 | 4,616,360,000 |
| Jul 28, 2022 | 4,026.13 | 4,078.95 | 3,992.97 | 4,072.43 | 4,072.43 | 4,413,000,000 |
| Jul 27, 2022 | 3,951.43 | 4,039.56 | 3,951.43 | 4,023.61 | 4,023.61 | 4,112,180,000 |
| Jul 26, 2022 | 3,953.22 | 3,953.22 | 3,910.74 | 3,921.05 | 3,921.05 | 3,778,950,000 |
| Jul 25, 2022 | 3,965.72 | 3,975.30 | 3,943.46 | 3,966.84 | 3,966.84 | 3,568,340,000 |
| Jul 22, 2022 | 3,998.43 | 4,012.44 | 3,938.86 | 3,961.63 | 3,961.63 | 3,979,240,000 |
| Jul 21, 2022 | 3,955.47 | 3,999.29 | 3,927.64 | 3,998.95 | 3,998.95 | 4,132,790,000 |
| Jul 20, 2022 | 3,935.32 | 3,974.13 | 3,922.03 | 3,959.90 | 3,959.90 | 4,185,300,000 |
| Jul 19, 2022 | 3,860.73 | 3,939.81 | 3,860.73 | 3,936.69 | 3,936.69 | 4,041,070,000 |
| Jul 18, 2022 | 3,883.79 | 3,902.44 | 3,818.63 | 3,830.85 | 3,830.85 | 4,046,870,000 |
| *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
© 2022 Yahoo. All rights reserved.
