Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
At close: 06:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 4,225.02 | 4,280.47 | 4,219.78 | 4,280.15 | 4,280.15 | 3,252,290,000 |
| Aug 11, 2022 | 4,227.40 | 4,257.91 | 4,201.41 | 4,207.27 | 4,207.27 | 3,925,060,000 |
| Aug 10, 2022 | 4,181.02 | 4,211.03 | 4,177.26 | 4,210.24 | 4,210.24 | 3,998,590,000 |
| Aug 09, 2022 | 4,133.11 | 4,137.30 | 4,112.09 | 4,122.47 | 4,122.47 | 3,337,150,000 |
| Aug 08, 2022 | 4,155.93 | 4,186.62 | 4,128.97 | 4,140.06 | 4,140.06 | 3,604,650,000 |
| Aug 05, 2022 | 4,115.87 | 4,151.58 | 4,107.31 | 4,145.19 | 4,145.19 | 3,540,260,000 |
| Aug 04, 2022 | 4,154.85 | 4,161.29 | 4,135.42 | 4,151.94 | 4,151.94 | 3,565,810,000 |
| Aug 03, 2022 | 4,107.96 | 4,167.66 | 4,107.96 | 4,155.17 | 4,155.17 | 3,544,410,000 |
| Aug 02, 2022 | 4,104.21 | 4,140.47 | 4,079.81 | 4,091.19 | 4,091.19 | 3,880,790,000 |
| Aug 01, 2022 | 4,112.38 | 4,144.95 | 4,096.02 | 4,118.63 | 4,118.63 | 3,540,960,000 |
| Jul 29, 2022 | 4,087.33 | 4,140.15 | 4,079.22 | 4,130.29 | 4,130.29 | 3,817,740,000 |
| Jul 28, 2022 | 4,026.13 | 4,078.95 | 3,992.97 | 4,072.43 | 4,072.43 | 3,882,850,000 |
| Jul 27, 2022 | 3,951.43 | 4,039.56 | 3,951.43 | 4,023.61 | 4,023.61 | 3,584,170,000 |
| Jul 26, 2022 | 3,953.22 | 3,953.22 | 3,910.74 | 3,921.05 | 3,921.05 | 3,083,420,000 |
| Jul 25, 2022 | 3,965.72 | 3,975.30 | 3,943.46 | 3,966.84 | 3,966.84 | 2,988,650,000 |
| Jul 22, 2022 | 3,998.43 | 4,012.44 | 3,938.86 | 3,961.63 | 3,961.63 | 3,246,220,000 |
| Jul 21, 2022 | 3,955.47 | 3,999.29 | 3,927.64 | 3,998.95 | 3,998.95 | 3,586,030,000 |
| Jul 20, 2022 | 3,935.32 | 3,974.13 | 3,922.03 | 3,959.90 | 3,959.90 | 3,452,150,000 |
| Jul 19, 2022 | 3,860.73 | 3,939.81 | 3,860.73 | 3,936.69 | 3,936.69 | 3,160,350,000 |
| Jul 18, 2022 | 3,883.79 | 3,902.44 | 3,818.63 | 3,830.85 | 3,830.85 | 3,414,470,000 |
| Jul 15, 2022 | 3,818.00 | 3,863.62 | 3,817.18 | 3,863.16 | 3,863.16 | 3,537,130,000 |
| Jul 14, 2022 | 3,763.99 | 3,796.41 | 3,721.56 | 3,790.38 | 3,790.38 | 3,447,500,000 |
| Jul 13, 2022 | 3,779.67 | 3,829.44 | 3,759.07 | 3,801.78 | 3,801.78 | 3,166,580,000 |
| Jul 12, 2022 | 3,851.95 | 3,873.41 | 3,802.36 | 3,818.80 | 3,818.80 | 3,138,460,000 |
| Jul 11, 2022 | 3,880.94 | 3,880.94 | 3,847.22 | 3,854.43 | 3,854.43 | 3,023,830,000 |
| Jul 08, 2022 | 3,888.26 | 3,918.50 | 3,869.34 | 3,899.38 | 3,899.38 | 2,844,620,000 |
| Jul 07, 2022 | 3,858.85 | 3,910.63 | 3,858.85 | 3,902.62 | 3,902.62 | 3,337,710,000 |
| Jul 06, 2022 | 3,831.98 | 3,870.91 | 3,809.37 | 3,845.08 | 3,845.08 | 3,613,120,000 |
| Jul 05, 2022 | 3,792.61 | 3,832.19 | 3,742.06 | 3,831.39 | 3,831.39 | 4,427,900,000 |
| Jul 01, 2022 | 3,781.00 | 3,829.82 | 3,752.10 | 3,825.33 | 3,825.33 | 3,268,240,000 |
| Jun 30, 2022 | 3,785.99 | 3,818.99 | 3,738.67 | 3,785.38 | 3,785.38 | 4,032,260,000 |
| Jun 29, 2022 | 3,825.09 | 3,836.50 | 3,799.02 | 3,818.83 | 3,818.83 | 3,458,850,000 |
| Jun 28, 2022 | 3,913.00 | 3,945.86 | 3,820.14 | 3,821.55 | 3,821.55 | 3,590,980,000 |
| Jun 27, 2022 | 3,920.76 | 3,927.72 | 3,889.66 | 3,900.11 | 3,900.11 | 3,385,120,000 |
| Jun 24, 2022 | 3,821.75 | 3,913.65 | 3,821.75 | 3,911.74 | 3,911.74 | 6,742,870,000 |
| Jun 23, 2022 | 3,774.71 | 3,802.58 | 3,743.52 | 3,795.73 | 3,795.73 | 4,078,100,000 |
| Jun 22, 2022 | 3,733.89 | 3,801.79 | 3,717.69 | 3,759.89 | 3,759.89 | 4,342,270,000 |
| Jun 21, 2022 | 3,715.31 | 3,779.65 | 3,715.31 | 3,764.79 | 3,764.79 | 4,124,600,000 |
| Jun 17, 2022 | 3,665.90 | 3,707.71 | 3,636.87 | 3,674.84 | 3,674.84 | 6,954,110,000 |
| Jun 16, 2022 | 3,728.18 | 3,728.18 | 3,639.77 | 3,666.77 | 3,666.77 | 4,511,200,000 |
| Jun 15, 2022 | 3,764.05 | 3,837.56 | 3,722.30 | 3,789.99 | 3,789.99 | 4,474,610,000 |
| Jun 14, 2022 | 3,763.52 | 3,778.18 | 3,705.68 | 3,735.48 | 3,735.48 | 4,126,400,000 |
| Jun 13, 2022 | 3,838.15 | 3,838.15 | 3,734.30 | 3,749.63 | 3,749.63 | 4,572,820,000 |
| Jun 10, 2022 | 3,974.39 | 3,974.39 | 3,900.16 | 3,900.86 | 3,900.86 | 3,936,120,000 |
| Jun 09, 2022 | 4,101.65 | 4,119.10 | 4,017.17 | 4,017.82 | 4,017.82 | 3,192,330,000 |
| Jun 08, 2022 | 4,147.12 | 4,160.14 | 4,107.20 | 4,115.77 | 4,115.77 | 3,090,180,000 |
| Jun 07, 2022 | 4,096.47 | 4,164.86 | 4,080.19 | 4,160.68 | 4,160.68 | 3,476,470,000 |
| Jun 06, 2022 | 4,134.72 | 4,168.78 | 4,109.18 | 4,121.43 | 4,121.43 | 3,852,050,000 |
| Jun 03, 2022 | 4,137.57 | 4,142.67 | 4,098.67 | 4,108.54 | 4,108.54 | 3,107,080,000 |
| Jun 02, 2022 | 4,095.41 | 4,177.51 | 4,074.37 | 4,176.82 | 4,176.82 | 3,604,930,000 |
| Jun 01, 2022 | 4,149.78 | 4,166.54 | 4,073.85 | 4,101.23 | 4,101.23 | 4,145,710,000 |
| May 31, 2022 | 4,151.09 | 4,168.34 | 4,104.88 | 4,132.15 | 4,132.15 | 5,192,220,000 |
| May 27, 2022 | 4,077.43 | 4,158.49 | 4,077.43 | 4,158.24 | 4,158.24 | 3,560,560,000 |
| May 26, 2022 | 3,984.60 | 4,075.14 | 3,984.60 | 4,057.84 | 4,057.84 | 3,961,940,000 |
| May 25, 2022 | 3,929.59 | 3,999.33 | 3,925.03 | 3,978.73 | 3,978.73 | 4,322,190,000 |
| May 24, 2022 | 3,942.94 | 3,955.68 | 3,875.13 | 3,941.48 | 3,941.48 | 3,901,640,000 |
| May 23, 2022 | 3,919.42 | 3,981.88 | 3,909.04 | 3,973.75 | 3,973.75 | 3,392,770,000 |
| May 20, 2022 | 3,927.76 | 3,943.42 | 3,810.32 | 3,901.36 | 3,901.36 | 4,278,520,000 |
| May 19, 2022 | 3,899.00 | 3,945.96 | 3,876.58 | 3,900.79 | 3,900.79 | 4,212,140,000 |
| May 18, 2022 | 4,051.98 | 4,051.98 | 3,911.91 | 3,923.68 | 3,923.68 | 4,428,960,000 |
| May 17, 2022 | 4,052.00 | 4,090.72 | 4,033.93 | 4,088.85 | 4,088.85 | 3,846,580,000 |
| May 16, 2022 | 4,013.02 | 4,046.46 | 3,983.99 | 4,008.01 | 4,008.01 | 3,824,320,000 |
| May 13, 2022 | 3,963.90 | 4,038.88 | 3,963.90 | 4,023.89 | 4,023.89 | 4,142,950,000 |
| May 12, 2022 | 3,903.95 | 3,964.80 | 3,858.87 | 3,930.08 | 3,930.08 | 4,964,130,000 |
| May 11, 2022 | 3,990.08 | 4,049.09 | 3,928.82 | 3,935.18 | 3,935.18 | 4,683,220,000 |
| May 10, 2022 | 4,035.18 | 4,068.82 | 3,958.17 | 4,001.05 | 4,001.05 | 4,630,150,000 |
| May 09, 2022 | 4,081.27 | 4,081.27 | 3,975.48 | 3,991.24 | 3,991.24 | 4,746,120,000 |
| May 06, 2022 | 4,128.17 | 4,157.69 | 4,067.91 | 4,123.34 | 4,123.34 | 4,254,300,000 |
| May 05, 2022 | 4,270.43 | 4,270.43 | 4,106.01 | 4,146.87 | 4,146.87 | 4,197,620,000 |
| May 04, 2022 | 4,181.18 | 4,307.66 | 4,148.91 | 4,300.17 | 4,300.17 | 4,236,210,000 |
| May 03, 2022 | 4,159.78 | 4,200.10 | 4,147.08 | 4,175.48 | 4,175.48 | 3,877,530,000 |
| May 02, 2022 | 4,130.61 | 4,169.81 | 4,062.51 | 4,155.38 | 4,155.38 | 4,474,060,000 |
| Apr 29, 2022 | 4,253.75 | 4,269.68 | 4,124.28 | 4,131.93 | 4,131.93 | 3,943,480,000 |
| Apr 28, 2022 | 4,222.58 | 4,308.45 | 4,188.63 | 4,287.50 | 4,287.50 | 3,969,440,000 |
| Apr 27, 2022 | 4,186.52 | 4,240.71 | 4,162.90 | 4,183.96 | 4,183.96 | 3,876,340,000 |
| Apr 26, 2022 | 4,278.14 | 4,278.14 | 4,175.04 | 4,175.20 | 4,175.20 | 3,760,420,000 |
| Apr 25, 2022 | 4,255.34 | 4,299.02 | 4,200.82 | 4,296.12 | 4,296.12 | 4,061,070,000 |
| Apr 22, 2022 | 4,385.83 | 4,385.83 | 4,267.62 | 4,271.78 | 4,271.78 | 3,930,660,000 |
| Apr 21, 2022 | 4,489.17 | 4,512.94 | 4,384.47 | 4,393.66 | 4,393.66 | 3,833,570,000 |
| Apr 20, 2022 | 4,472.26 | 4,488.29 | 4,448.76 | 4,459.45 | 4,459.45 | 3,678,040,000 |
| Apr 19, 2022 | 4,390.63 | 4,471.03 | 4,390.63 | 4,462.21 | 4,462.21 | 3,197,930,000 |
| Apr 18, 2022 | 4,385.63 | 4,410.31 | 4,370.30 | 4,391.69 | 4,391.69 | 3,509,340,000 |
| Apr 14, 2022 | 4,449.12 | 4,460.46 | 4,390.77 | 4,392.59 | 4,392.59 | 3,634,740,000 |
| Apr 13, 2022 | 4,394.30 | 4,453.92 | 4,392.70 | 4,446.59 | 4,446.59 | 3,273,140,000 |
| Apr 12, 2022 | 4,437.59 | 4,471.00 | 4,381.34 | 4,397.45 | 4,397.45 | 3,451,990,000 |
| Apr 11, 2022 | 4,462.64 | 4,464.35 | 4,408.38 | 4,412.53 | 4,412.53 | 3,452,540,000 |
| Apr 08, 2022 | 4,494.15 | 4,520.41 | 4,474.60 | 4,488.28 | 4,488.28 | 3,453,040,000 |
| Apr 07, 2022 | 4,474.65 | 4,521.16 | 4,450.30 | 4,500.21 | 4,500.21 | 4,054,010,000 |
| Apr 06, 2022 | 4,494.17 | 4,503.94 | 4,450.04 | 4,481.15 | 4,481.15 | 4,137,080,000 |
| Apr 05, 2022 | 4,572.45 | 4,593.45 | 4,514.17 | 4,525.12 | 4,525.12 | 3,906,230,000 |
| Apr 04, 2022 | 4,547.97 | 4,583.50 | 4,539.21 | 4,582.64 | 4,582.64 | 3,833,500,000 |
| Apr 01, 2022 | 4,540.32 | 4,548.70 | 4,507.57 | 4,545.86 | 4,545.86 | 3,828,290,000 |
| Mar 31, 2022 | 4,599.02 | 4,603.07 | 4,530.41 | 4,530.41 | 4,530.41 | 3,782,040,000 |
| Mar 30, 2022 | 4,624.20 | 4,627.77 | 4,581.32 | 4,602.45 | 4,602.45 | 3,665,390,000 |
| Mar 29, 2022 | 4,602.86 | 4,637.30 | 4,589.66 | 4,631.60 | 4,631.60 | 4,239,660,000 |
| Mar 28, 2022 | 4,541.09 | 4,575.65 | 4,517.69 | 4,575.52 | 4,575.52 | 3,696,850,000 |
| Mar 25, 2022 | 4,522.91 | 4,546.03 | 4,501.07 | 4,543.06 | 4,543.06 | 3,577,520,000 |
| Mar 24, 2022 | 4,469.98 | 4,520.58 | 4,465.17 | 4,520.16 | 4,520.16 | 3,573,430,000 |
| Mar 23, 2022 | 4,493.10 | 4,501.07 | 4,455.81 | 4,456.24 | 4,456.24 | 4,014,360,000 |
| Mar 22, 2022 | 4,469.10 | 4,522.00 | 4,469.10 | 4,511.61 | 4,511.61 | 3,962,880,000 |
| *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.
