Advertisement
Advertisement
U.S. Markets open in 2 hrs 39 mins
S&P Futures
4,604.00 -50.75 (-1.09%) Dow Futures
35,545.00 -251.00 (-0.70%) Nasdaq Futures
15,325.00 -270.75 (-1.74%) Russell 2000 Futures
2,134.60 -23.10 (-1.07%) Crude Oil
85.32 +1.50 (+1.79%) Gold
1,811.60 -4.90 (-0.27%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
At close: 05:16PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 18, 2022 | - | - | - | - | - | - |
| Jan 14, 2022 | 4,637.99 | 4,665.13 | 4,614.75 | 4,662.85 | 4,662.85 | 3,483,530,000 |
| Jan 13, 2022 | 4,733.56 | 4,744.13 | 4,650.29 | 4,659.03 | 4,659.03 | 3,539,830,000 |
| Jan 12, 2022 | 4,728.59 | 4,748.83 | 4,706.71 | 4,726.35 | 4,726.35 | 3,060,040,000 |
| Jan 11, 2022 | 4,669.14 | 4,714.13 | 4,638.27 | 4,713.07 | 4,713.07 | 3,421,600,000 |
| Jan 10, 2022 | 4,655.34 | 4,673.02 | 4,582.24 | 4,670.29 | 4,670.29 | 3,621,800,000 |
| Jan 07, 2022 | 4,697.66 | 4,707.95 | 4,662.74 | 4,677.03 | 4,677.03 | 3,279,870,000 |
| Jan 06, 2022 | 4,693.39 | 4,725.01 | 4,671.26 | 4,696.05 | 4,696.05 | 3,371,250,000 |
| Jan 05, 2022 | 4,787.99 | 4,797.70 | 4,699.44 | 4,700.58 | 4,700.58 | 3,733,540,000 |
| Jan 04, 2022 | 4,804.51 | 4,818.62 | 4,774.27 | 4,793.54 | 4,793.54 | 3,641,050,000 |
| Jan 03, 2022 | 4,778.14 | 4,796.64 | 4,758.17 | 4,796.56 | 4,796.56 | 2,775,190,000 |
| Dec 31, 2021 | 4,775.21 | 4,786.83 | 4,765.75 | 4,766.18 | 4,766.18 | 2,446,190,000 |
| Dec 30, 2021 | 4,794.23 | 4,808.93 | 4,775.33 | 4,778.73 | 4,778.73 | 2,390,990,000 |
| Dec 29, 2021 | 4,788.64 | 4,804.06 | 4,778.08 | 4,793.06 | 4,793.06 | 2,369,370,000 |
| Dec 28, 2021 | 4,795.49 | 4,807.02 | 4,780.04 | 4,786.35 | 4,786.35 | 2,217,050,000 |
| Dec 27, 2021 | 4,733.99 | 4,791.49 | 4,733.99 | 4,791.19 | 4,791.19 | 2,264,120,000 |
| Dec 23, 2021 | 4,703.96 | 4,740.74 | 4,703.96 | 4,725.79 | 4,725.79 | 2,194,630,000 |
| Dec 22, 2021 | 4,650.36 | 4,697.67 | 4,645.53 | 4,696.56 | 4,696.56 | 2,439,570,000 |
| Dec 21, 2021 | 4,594.96 | 4,651.14 | 4,583.16 | 4,649.23 | 4,649.23 | 2,564,370,000 |
| Dec 20, 2021 | 4,587.90 | 4,587.90 | 4,531.10 | 4,568.02 | 4,568.02 | 3,395,780,000 |
| Dec 17, 2021 | 4,652.50 | 4,666.70 | 4,600.22 | 4,620.64 | 4,620.64 | 5,609,780,000 |
| Dec 16, 2021 | 4,719.13 | 4,731.99 | 4,651.89 | 4,668.67 | 4,668.67 | 3,592,810,000 |
| Dec 15, 2021 | 4,636.46 | 4,712.60 | 4,611.22 | 4,709.85 | 4,709.85 | 3,367,580,000 |
| Dec 14, 2021 | 4,642.99 | 4,660.47 | 4,606.52 | 4,634.09 | 4,634.09 | 3,292,740,000 |
| Dec 13, 2021 | 4,710.30 | 4,710.30 | 4,667.60 | 4,668.97 | 4,668.97 | 3,322,050,000 |
| Dec 10, 2021 | 4,687.64 | 4,713.57 | 4,670.24 | 4,712.02 | 4,712.02 | 2,858,310,000 |
| Dec 09, 2021 | 4,691.00 | 4,695.26 | 4,665.98 | 4,667.45 | 4,667.45 | 2,851,660,000 |
| Dec 08, 2021 | 4,690.86 | 4,705.06 | 4,674.52 | 4,701.21 | 4,701.21 | 3,061,550,000 |
| Dec 07, 2021 | 4,631.97 | 4,694.04 | 4,631.97 | 4,686.75 | 4,686.75 | 3,334,320,000 |
| Dec 06, 2021 | 4,548.37 | 4,612.60 | 4,540.51 | 4,591.67 | 4,591.67 | 3,305,690,000 |
| Dec 03, 2021 | 4,589.49 | 4,608.03 | 4,495.12 | 4,538.43 | 4,538.43 | 3,971,500,000 |
| Dec 02, 2021 | 4,504.73 | 4,595.46 | 4,504.73 | 4,577.10 | 4,577.10 | 3,771,510,000 |
| Dec 01, 2021 | 4,602.82 | 4,652.94 | 4,510.27 | 4,513.04 | 4,513.04 | 4,078,260,000 |
| Nov 30, 2021 | 4,640.25 | 4,646.02 | 4,560.00 | 4,567.00 | 4,567.00 | 4,950,190,000 |
| Nov 29, 2021 | 4,628.75 | 4,672.95 | 4,625.26 | 4,655.27 | 4,655.27 | 3,471,380,000 |
| Nov 26, 2021 | 4,664.63 | 4,664.63 | 4,585.43 | 4,594.62 | 4,594.62 | 2,676,740,000 |
| Nov 24, 2021 | 4,675.78 | 4,702.87 | 4,659.89 | 4,701.46 | 4,701.46 | 2,464,040,000 |
| Nov 23, 2021 | 4,678.48 | 4,699.39 | 4,652.66 | 4,690.70 | 4,690.70 | 3,428,780,000 |
| Nov 22, 2021 | 4,712.00 | 4,743.83 | 4,682.17 | 4,682.94 | 4,682.94 | 3,206,280,000 |
| Nov 19, 2021 | 4,708.44 | 4,717.75 | 4,694.22 | 4,697.96 | 4,697.96 | 3,265,600,000 |
| Nov 18, 2021 | 4,700.72 | 4,708.80 | 4,672.78 | 4,704.54 | 4,704.54 | 3,335,620,000 |
| Nov 17, 2021 | 4,701.50 | 4,701.50 | 4,684.41 | 4,688.67 | 4,688.67 | 3,221,250,000 |
| Nov 16, 2021 | 4,679.42 | 4,714.95 | 4,679.42 | 4,700.90 | 4,700.90 | 2,838,210,000 |
| Nov 15, 2021 | 4,689.30 | 4,697.42 | 4,672.86 | 4,682.80 | 4,682.80 | 2,618,980,000 |
| Nov 12, 2021 | 4,655.24 | 4,688.47 | 4,650.77 | 4,682.85 | 4,682.85 | 2,865,790,000 |
| Nov 11, 2021 | 4,659.39 | 4,664.55 | 4,648.31 | 4,649.27 | 4,649.27 | 2,623,140,000 |
| Nov 10, 2021 | 4,670.26 | 4,684.85 | 4,630.86 | 4,646.71 | 4,646.71 | 3,581,630,000 |
| Nov 09, 2021 | 4,707.25 | 4,708.53 | 4,670.87 | 4,685.25 | 4,685.25 | 3,110,230,000 |
| Nov 08, 2021 | 4,701.48 | 4,714.92 | 4,694.39 | 4,701.70 | 4,701.70 | 3,465,720,000 |
| Nov 05, 2021 | 4,699.26 | 4,718.50 | 4,681.32 | 4,697.53 | 4,697.53 | 3,491,150,000 |
| Nov 04, 2021 | 4,662.93 | 4,683.00 | 4,662.59 | 4,680.06 | 4,680.06 | 3,332,940,000 |
| Nov 03, 2021 | 4,630.65 | 4,663.46 | 4,621.19 | 4,660.57 | 4,660.57 | 3,339,440,000 |
| Nov 02, 2021 | 4,613.34 | 4,635.15 | 4,613.34 | 4,630.65 | 4,630.65 | 3,309,690,000 |
| Nov 01, 2021 | 4,610.62 | 4,620.34 | 4,595.06 | 4,613.67 | 4,613.67 | 2,924,000,000 |
| Oct 29, 2021 | 4,572.87 | 4,608.08 | 4,567.59 | 4,605.38 | 4,605.38 | 3,632,260,000 |
| Oct 28, 2021 | 4,562.84 | 4,597.55 | 4,562.84 | 4,596.42 | 4,596.42 | 3,197,560,000 |
| Oct 27, 2021 | 4,580.22 | 4,584.57 | 4,551.66 | 4,551.68 | 4,551.68 | 3,259,510,000 |
| Oct 26, 2021 | 4,578.69 | 4,598.53 | 4,569.17 | 4,574.79 | 4,574.79 | 2,866,500,000 |
| Oct 25, 2021 | 4,553.69 | 4,572.62 | 4,537.36 | 4,566.48 | 4,566.48 | 3,250,210,000 |
| Oct 22, 2021 | 4,546.12 | 4,559.67 | 4,524.00 | 4,544.90 | 4,544.90 | 3,062,810,000 |
| Oct 21, 2021 | 4,532.24 | 4,551.44 | 4,526.89 | 4,549.78 | 4,549.78 | 3,016,950,000 |
| Oct 20, 2021 | 4,524.42 | 4,540.87 | 4,524.40 | 4,536.19 | 4,536.19 | 2,671,560,000 |
| Oct 19, 2021 | 4,497.34 | 4,520.40 | 4,496.41 | 4,519.63 | 4,519.63 | 2,531,210,000 |
| Oct 18, 2021 | 4,463.72 | 4,488.75 | 4,447.47 | 4,486.46 | 4,486.46 | 2,683,540,000 |
| Oct 15, 2021 | 4,447.69 | 4,475.82 | 4,447.69 | 4,471.37 | 4,471.37 | 3,000,560,000 |
| Oct 14, 2021 | 4,386.75 | 4,439.73 | 4,386.75 | 4,438.26 | 4,438.26 | 2,642,920,000 |
| Oct 13, 2021 | 4,358.01 | 4,372.87 | 4,329.92 | 4,363.80 | 4,363.80 | 2,926,460,000 |
| Oct 12, 2021 | 4,368.31 | 4,374.89 | 4,342.09 | 4,350.65 | 4,350.65 | 2,608,150,000 |
| Oct 11, 2021 | 4,385.44 | 4,415.88 | 4,360.59 | 4,361.19 | 4,361.19 | 2,580,000,000 |
| Oct 08, 2021 | 4,406.51 | 4,412.02 | 4,386.22 | 4,391.34 | 4,391.34 | 2,401,890,000 |
| Oct 07, 2021 | 4,383.73 | 4,429.97 | 4,383.73 | 4,399.76 | 4,399.76 | 3,096,080,000 |
| Oct 06, 2021 | 4,319.57 | 4,365.57 | 4,290.49 | 4,363.55 | 4,363.55 | 3,219,590,000 |
| Oct 05, 2021 | 4,309.87 | 4,369.23 | 4,309.87 | 4,345.72 | 4,345.72 | 2,967,400,000 |
| Oct 04, 2021 | 4,348.84 | 4,355.51 | 4,278.94 | 4,300.46 | 4,300.46 | 3,110,560,000 |
| Oct 01, 2021 | 4,317.16 | 4,375.19 | 4,288.52 | 4,357.04 | 4,357.04 | 3,148,980,000 |
| Sep 30, 2021 | 4,370.67 | 4,382.55 | 4,306.24 | 4,307.54 | 4,307.54 | 3,123,770,000 |
| Sep 29, 2021 | 4,362.41 | 4,385.57 | 4,355.08 | 4,359.46 | 4,359.46 | 2,753,800,000 |
| Sep 28, 2021 | 4,419.54 | 4,419.54 | 4,346.33 | 4,352.63 | 4,352.63 | 3,495,970,000 |
| Sep 27, 2021 | 4,442.12 | 4,457.30 | 4,436.19 | 4,443.11 | 4,443.11 | 3,032,870,000 |
| Sep 24, 2021 | 4,438.04 | 4,463.12 | 4,430.27 | 4,455.48 | 4,455.48 | 2,772,090,000 |
| Sep 23, 2021 | 4,406.75 | 4,465.40 | 4,406.75 | 4,448.98 | 4,448.98 | 2,833,290,000 |
| Sep 22, 2021 | 4,367.43 | 4,416.75 | 4,367.43 | 4,395.64 | 4,395.64 | 3,273,670,000 |
| Sep 21, 2021 | 4,374.45 | 4,394.87 | 4,347.96 | 4,354.19 | 4,354.19 | 3,044,300,000 |
| Sep 20, 2021 | 4,402.95 | 4,402.95 | 4,305.91 | 4,357.73 | 4,357.73 | 3,773,680,000 |
| Sep 17, 2021 | 4,469.74 | 4,471.52 | 4,427.76 | 4,432.99 | 4,432.99 | 5,622,210,000 |
| Sep 16, 2021 | 4,477.09 | 4,485.87 | 4,443.80 | 4,473.75 | 4,473.75 | 3,321,030,000 |
| Sep 15, 2021 | 4,447.49 | 4,486.87 | 4,438.37 | 4,480.70 | 4,480.70 | 3,154,760,000 |
| Sep 14, 2021 | 4,479.33 | 4,485.68 | 4,435.46 | 4,443.05 | 4,443.05 | 2,568,730,000 |
| Sep 13, 2021 | 4,474.81 | 4,492.99 | 4,445.70 | 4,468.73 | 4,468.73 | 3,096,390,000 |
| Sep 10, 2021 | 4,506.92 | 4,520.47 | 4,457.66 | 4,458.58 | 4,458.58 | 2,851,140,000 |
| Sep 09, 2021 | 4,513.02 | 4,529.90 | 4,492.07 | 4,493.28 | 4,493.28 | 3,035,300,000 |
| Sep 08, 2021 | 4,518.09 | 4,521.79 | 4,493.95 | 4,514.07 | 4,514.07 | 2,808,480,000 |
| Sep 07, 2021 | 4,535.38 | 4,535.38 | 4,513.00 | 4,520.03 | 4,520.03 | 3,098,870,000 |
| Sep 03, 2021 | 4,532.42 | 4,541.45 | 4,521.30 | 4,535.43 | 4,535.43 | 2,609,660,000 |
| Sep 02, 2021 | 4,534.48 | 4,545.85 | 4,524.66 | 4,536.95 | 4,536.95 | 2,897,010,000 |
| Sep 01, 2021 | 4,528.80 | 4,537.11 | 4,522.02 | 4,524.09 | 4,524.09 | 3,101,830,000 |
| Aug 31, 2021 | 4,529.75 | 4,531.39 | 4,515.80 | 4,522.68 | 4,522.68 | 3,090,380,000 |
| Aug 30, 2021 | 4,513.76 | 4,537.36 | 4,513.76 | 4,528.79 | 4,528.79 | 2,557,300,000 |
| Aug 27, 2021 | 4,474.10 | 4,513.33 | 4,474.10 | 4,509.37 | 4,509.37 | 2,862,360,000 |
| Aug 26, 2021 | 4,493.75 | 4,495.90 | 4,468.99 | 4,470.00 | 4,470.00 | 2,704,600,000 |
| *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.
