^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20193,135.363,142.123,126.093,132.523,132.521,662,835,229
Dec 09, 20193,141.863,148.873,135.463,135.963,135.963,345,990,000
Dec 06, 20193,134.623,150.603,134.623,145.913,145.913,479,480,000
Dec 05, 20193,119.213,119.453,103.763,117.433,117.433,355,750,000
Dec 04, 20193,103.503,119.383,102.533,112.763,112.763,695,030,000
Dec 03, 20193,087.413,094.973,070.333,093.203,093.203,653,390,000
Dec 02, 20193,143.853,144.313,110.783,113.873,113.873,268,740,000
Nov 29, 20193,147.183,150.303,139.343,140.983,140.981,743,020,000
Nov 27, 20193,145.493,154.263,143.413,153.633,153.633,033,090,000
Nov 26, 20193,134.853,142.693,131.003,140.523,140.524,595,590,000
Nov 25, 20193,117.443,133.833,117.443,133.643,133.643,511,530,000
Nov 22, 20193,111.413,112.873,099.263,110.293,110.293,226,780,000
Nov 21, 20193,108.493,110.113,094.553,103.543,103.543,720,560,000
Nov 20, 20193,114.663,118.973,091.413,108.463,108.464,034,890,000
Nov 19, 20193,127.453,127.643,113.473,120.183,120.183,590,070,000
Nov 18, 20193,117.913,124.173,112.063,122.033,122.033,436,690,000
Nov 15, 20193,107.923,120.463,104.603,120.463,120.463,335,650,000
Nov 14, 20193,090.753,098.203,083.263,096.633,096.633,276,070,000
Nov 13, 20193,084.183,098.063,078.803,094.043,094.043,509,280,000
Nov 12, 20193,089.283,102.613,084.733,091.843,091.843,466,010,000
Nov 11, 20193,080.333,088.333,075.823,087.013,087.013,035,530,000
Nov 08, 20193,081.253,093.093,073.583,093.083,093.083,499,150,000
Nov 07, 20193,087.023,097.773,080.233,085.183,085.184,144,640,000
Nov 06, 20193,075.103,078.343,065.893,076.783,076.784,458,190,000
Nov 05, 20193,080.803,083.953,072.153,074.623,074.624,486,130,000
Nov 04, 20193,078.963,085.203,074.873,078.273,078.274,146,850,000
Nov 01, 20193,050.723,066.953,050.723,066.913,066.913,930,200,000
Oct 31, 20193,046.903,046.903,023.193,037.563,037.564,139,280,000
Oct 30, 20193,039.743,050.103,025.963,046.773,046.773,776,030,000
Oct 29, 20193,035.393,047.873,034.813,036.893,036.893,589,930,000
Oct 28, 20193,032.123,044.083,032.123,039.423,039.423,521,230,000
Oct 25, 20193,003.323,027.393,001.943,022.553,022.553,370,370,000
Oct 24, 20193,014.783,016.073,000.423,010.293,010.293,692,600,000
Oct 23, 20192,994.013,004.782,991.213,004.523,004.523,392,870,000
Oct 22, 20193,010.733,014.572,995.042,995.992,995.993,523,890,000
Oct 21, 20192,996.483,007.332,995.353,006.723,006.723,271,620,000
Oct 18, 20192,996.843,000.002,976.312,986.202,986.203,264,290,000
Oct 17, 20193,000.773,008.292,991.792,997.952,997.953,115,960,000
Oct 16, 20192,989.682,997.542,985.202,989.692,989.693,222,570,000
Oct 15, 20192,973.613,003.282,973.612,995.682,995.683,340,740,000
Oct 14, 20192,965.812,972.842,962.942,966.152,966.152,557,020,000
Oct 11, 20192,963.072,993.282,963.072,970.272,970.273,580,460,000
Oct 10, 20192,918.552,948.462,917.122,938.132,938.133,217,250,000
Oct 09, 20192,911.102,929.322,907.412,919.402,919.402,726,820,000
Oct 08, 20192,920.402,925.472,892.662,893.062,893.063,356,450,000
Oct 07, 20192,944.232,959.752,935.682,938.792,938.792,940,140,000
Oct 04, 20192,918.562,953.742,918.562,952.012,952.012,990,830,000
Oct 03, 20192,885.382,911.132,855.942,910.632,910.633,503,640,000
Oct 02, 20192,924.782,924.782,874.932,887.612,887.613,912,520,000
Oct 01, 20192,983.692,992.532,938.702,940.252,940.253,558,040,000
Sep 30, 20192,967.072,983.852,967.072,976.742,976.743,247,610,000
Sep 27, 20192,985.472,987.312,945.532,961.792,961.793,243,650,000
Sep 26, 20192,985.732,987.282,963.712,977.622,977.623,077,240,000
Sep 25, 20192,968.352,989.822,952.862,984.872,984.873,318,870,000
Sep 24, 20193,002.433,007.982,957.732,966.602,966.603,868,160,000
Sep 23, 20192,983.502,999.152,982.232,991.782,991.783,186,590,000
Sep 20, 20193,008.423,016.372,984.682,992.072,992.076,094,740,000
Sep 19, 20193,010.363,021.993,003.163,006.793,006.793,251,290,000
Sep 18, 20193,001.503,007.832,978.573,006.733,006.733,435,540,000
Sep 17, 20192,995.673,006.212,993.733,005.703,005.703,671,840,000
Sep 16, 20192,996.413,002.192,990.672,997.962,997.964,274,640,000
Sep 13, 20193,012.213,017.333,002.903,007.393,007.393,520,060,000
Sep 12, 20193,009.083,020.743,000.923,009.573,009.573,791,860,000
Sep 11, 20192,981.413,000.932,975.313,000.933,000.933,927,550,000
Sep 10, 20192,971.012,979.392,957.012,979.392,979.394,390,770,000
Sep 09, 20192,988.432,989.432,969.392,978.432,978.434,002,890,000
Sep 06, 20192,980.332,985.032,972.512,978.712,978.713,208,280,000
Sep 05, 20192,960.602,985.862,960.602,976.002,976.003,890,700,000
Sep 04, 20192,924.672,938.842,921.862,937.782,937.783,163,260,000
Sep 03, 20192,909.012,914.392,891.852,906.272,906.273,426,790,000
Aug 30, 20192,937.092,940.432,913.322,926.462,926.463,008,450,000
Aug 29, 20192,910.372,930.502,905.672,924.582,924.583,176,190,000
Aug 28, 20192,861.282,890.032,853.052,887.942,887.943,097,420,000
Aug 27, 20192,893.142,898.792,860.592,869.162,869.163,533,630,000
Aug 26, 20192,866.702,879.272,856.002,878.382,878.382,857,600,000
Aug 23, 20192,911.072,927.012,834.972,847.112,847.113,937,300,000
Aug 22, 20192,930.942,939.082,904.512,922.952,922.952,890,880,000
Aug 21, 20192,922.042,928.732,917.912,924.432,924.433,011,190,000
Aug 20, 20192,919.012,923.632,899.602,900.512,900.513,066,300,000
Aug 19, 20192,913.482,931.002,913.482,923.652,923.653,212,880,000
Aug 16, 20192,864.742,893.632,864.742,888.682,888.683,498,150,000
Aug 15, 20192,846.202,856.672,825.512,847.602,847.604,038,000,000
Aug 14, 20192,894.152,894.152,839.642,840.602,840.604,312,530,000
Aug 13, 20192,880.722,943.312,877.052,926.322,926.323,853,600,000
Aug 12, 20192,907.072,907.582,873.142,882.702,882.702,851,630,000
Aug 09, 20192,930.512,935.752,900.152,918.652,918.653,350,640,000
Aug 08, 20192,896.212,938.722,894.472,938.092,938.094,106,370,000
Aug 07, 20192,858.652,892.172,825.712,883.982,883.984,491,750,000
Aug 06, 20192,861.182,884.402,847.422,881.772,881.774,154,240,000
Aug 05, 20192,898.072,898.072,822.122,844.742,844.744,513,730,000
Aug 02, 20192,943.902,945.502,914.112,932.052,932.053,874,660,000
Aug 01, 20192,980.323,013.592,945.232,953.562,953.564,762,300,000
Jul 31, 20193,016.223,017.402,958.082,980.382,980.384,623,430,000
Jul 30, 20193,007.663,017.193,000.943,013.183,013.183,634,330,000
Jul 29, 20193,024.473,025.613,014.303,020.973,020.973,203,710,000
Jul 26, 20193,013.253,027.983,012.593,025.863,025.863,257,590,000
Jul 25, 20193,016.263,016.312,997.243,003.673,003.673,645,270,000
Jul 24, 20192,998.773,019.592,996.823,019.563,019.563,428,980,000
Jul 23, 20192,994.743,005.902,988.563,005.473,005.473,313,660,000
Jul 22, 20192,981.932,990.712,976.652,985.032,985.033,003,720,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...