^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20192,760.242,775.662,760.242,775.602,775.603,641,370,000
Feb 14, 20192,743.502,757.902,731.232,745.732,745.733,836,700,000
Feb 13, 20192,750.302,761.852,748.632,753.032,753.033,670,770,000
Feb 12, 20192,722.612,748.192,722.612,744.732,744.733,827,770,000
Feb 11, 20192,712.402,718.052,703.792,709.802,709.803,361,970,000
Feb 08, 20192,692.362,708.072,681.832,707.882,707.883,622,330,000
Feb 07, 20192,717.532,719.322,687.262,706.052,706.054,099,490,000
Feb 06, 20192,735.052,738.082,724.152,731.612,731.613,472,690,000
Feb 05, 20192,728.342,738.982,724.032,737.702,737.703,560,430,000
Feb 04, 20192,706.492,724.992,698.752,724.872,724.873,359,840,000
Feb 01, 20192,702.322,716.662,696.882,706.532,706.533,759,270,000
Jan 31, 20192,685.492,708.952,678.652,704.102,704.104,917,650,000
Jan 30, 20192,653.622,690.442,648.342,681.052,681.053,857,810,000
Jan 29, 20192,644.892,650.932,631.052,640.002,640.003,504,200,000
Jan 28, 20192,644.972,644.972,624.062,643.852,643.853,612,810,000
Jan 25, 20192,657.442,672.382,657.332,664.762,664.763,814,080,000
Jan 24, 20192,638.842,647.202,627.012,642.332,642.333,433,250,000
Jan 23, 20192,643.482,653.192,612.862,638.702,638.703,335,610,000
Jan 22, 20192,657.882,657.882,617.272,632.902,632.903,908,030,000
Jan 18, 20192,651.272,675.472,647.582,670.712,670.713,986,730,000
Jan 17, 20192,609.282,645.062,606.362,635.962,635.963,772,270,000
Jan 16, 20192,614.752,625.762,612.682,616.102,616.103,863,770,000
Jan 15, 20192,585.102,613.082,585.102,610.302,610.303,572,330,000
Jan 14, 20192,580.312,589.322,570.412,582.612,582.613,664,450,000
Jan 11, 20192,588.112,596.272,577.402,596.262,596.263,434,490,000
Jan 10, 20192,573.512,597.822,562.022,596.642,596.643,704,500,000
Jan 09, 20192,580.002,595.322,568.892,584.962,584.964,052,480,000
Jan 08, 20192,568.112,579.822,547.562,574.412,574.414,083,030,000
Jan 07, 20192,535.612,566.162,524.562,549.692,549.694,104,710,000
Jan 04, 20192,474.332,538.072,474.332,531.942,531.944,213,410,000
Jan 03, 20192,491.922,493.142,443.962,447.892,447.893,822,860,000
Jan 02, 20192,476.962,519.492,467.472,510.032,510.033,733,160,000
Dec 31, 20182,498.942,509.242,482.822,506.852,506.853,442,870,000
Dec 28, 20182,498.772,520.272,472.892,485.742,485.743,702,620,000
Dec 27, 20182,442.502,489.102,397.942,488.832,488.834,096,610,000
Dec 26, 20182,363.122,467.762,346.582,467.702,467.704,233,990,000
Dec 24, 20182,400.562,410.342,351.102,351.102,351.102,613,930,000
Dec 21, 20182,465.382,504.412,408.552,416.622,416.627,609,010,000
Dec 20, 20182,496.772,509.632,441.182,467.422,467.425,585,780,000
Dec 19, 20182,547.052,585.292,488.962,506.962,506.965,127,940,000
Dec 18, 20182,559.902,573.992,528.712,546.162,546.164,470,880,000
Dec 17, 20182,590.752,601.132,530.542,545.942,545.944,616,350,000
Dec 14, 20182,629.682,635.072,593.842,599.952,599.954,035,020,000
Dec 13, 20182,658.702,670.192,637.272,650.542,650.543,927,720,000
Dec 12, 20182,658.232,685.442,650.262,651.072,651.073,955,890,000
Dec 11, 20182,664.442,674.352,621.302,636.782,636.783,905,870,000
Dec 10, 20182,630.862,647.512,583.232,637.722,637.724,151,030,000
Dec 07, 20182,691.262,708.542,623.142,633.082,633.084,216,690,000
Dec 06, 20182,663.512,696.152,621.532,695.952,695.955,141,470,000
Dec 04, 20182,782.432,785.932,697.182,700.062,700.064,499,840,000
Dec 03, 20182,790.502,800.182,773.382,790.372,790.374,186,060,000
Nov 30, 20182,737.762,760.882,732.762,760.172,760.174,658,580,000
Nov 29, 20182,736.972,753.752,722.942,737.802,737.803,560,770,000
Nov 28, 20182,691.452,744.002,684.382,743.792,743.793,951,670,000
Nov 27, 20182,663.752,682.532,655.892,682.172,682.173,485,220,000
Nov 26, 20182,649.972,674.352,649.972,673.452,673.453,443,950,000
Nov 23, 20182,633.362,647.552,631.092,632.562,632.561,651,650,000
Nov 21, 20182,657.742,670.732,649.822,649.932,649.933,233,550,000
Nov 20, 20182,654.602,669.442,631.522,641.892,641.894,357,900,000
Nov 19, 20182,730.742,733.162,681.092,690.732,690.733,772,900,000
Nov 16, 20182,718.542,746.752,712.162,736.272,736.273,975,180,000
Nov 15, 20182,693.522,735.382,670.752,730.202,730.204,179,140,000
Nov 14, 20182,737.902,746.802,685.752,701.582,701.584,402,370,000
Nov 13, 20182,730.052,754.602,714.982,722.182,722.184,091,440,000
Nov 12, 20182,773.932,775.992,722.002,726.222,726.223,670,930,000
Nov 09, 20182,794.102,794.102,764.242,781.012,781.014,019,090,000
Nov 08, 20182,806.382,814.752,794.992,806.832,806.833,630,490,000
Nov 07, 20182,774.132,815.152,774.132,813.892,813.893,914,750,000
Nov 06, 20182,738.402,756.822,737.082,755.452,755.453,510,860,000
Nov 05, 20182,726.372,744.272,717.942,738.312,738.313,623,320,000
Nov 02, 20182,745.452,756.552,700.442,723.062,723.064,237,930,000
Nov 01, 20182,717.582,741.672,708.852,740.372,740.374,708,420,000
Oct 31, 20182,705.602,736.692,705.602,711.742,711.745,112,420,000
Oct 30, 20182,640.682,685.432,635.342,682.632,682.635,106,380,000
Oct 29, 20182,682.652,706.852,603.542,641.252,641.254,673,700,000
Oct 26, 20182,667.862,692.382,628.162,658.692,658.694,803,150,000
Oct 25, 20182,674.882,722.702,667.842,705.572,705.574,634,770,000
Oct 24, 20182,737.872,742.592,651.892,656.102,656.104,709,310,000
Oct 23, 20182,721.032,753.592,691.432,740.692,740.694,348,580,000
Oct 22, 20182,773.942,778.942,749.222,755.882,755.883,307,140,000
Oct 19, 20182,775.662,797.772,760.272,767.782,767.783,566,490,000
Oct 18, 20182,802.002,806.042,755.182,768.782,768.783,616,440,000
Oct 17, 20182,811.672,816.942,781.812,809.212,809.213,321,710,000
Oct 16, 20182,767.052,813.462,766.912,809.922,809.923,428,340,000
Oct 15, 20182,763.832,775.992,749.032,750.792,750.793,300,140,000
Oct 12, 20182,770.542,775.772,729.442,767.132,767.133,966,040,000
Oct 11, 20182,776.872,795.142,710.512,728.372,728.374,890,630,000
Oct 10, 20182,873.902,874.022,784.862,785.682,785.684,501,250,000
Oct 09, 20182,882.512,894.832,874.272,880.342,880.343,520,500,000
Oct 08, 20182,877.532,889.452,862.082,884.432,884.433,330,320,000
Oct 05, 20182,902.542,909.642,869.292,885.572,885.573,328,980,000
Oct 04, 20182,919.352,919.782,883.922,901.612,901.613,496,860,000
Oct 03, 20182,931.692,939.862,921.362,925.512,925.513,598,710,000
Oct 02, 20182,923.802,931.422,919.372,923.432,923.433,401,880,000
Oct 01, 20182,926.292,937.062,917.912,924.592,924.593,364,190,000
Sep 28, 20182,910.032,920.532,907.502,913.982,913.983,432,300,000
Sep 27, 20182,911.652,927.222,909.272,914.002,914.003,060,850,000
Sep 26, 20182,916.982,931.152,903.282,905.972,905.973,388,620,000
Sep 25, 20182,921.752,923.952,913.702,915.562,915.563,285,480,000
Sep 24, 20182,921.832,923.792,912.632,919.372,919.373,372,210,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...