Advertisement
Advertisement
U.S. markets open in 24 minutes
S&P Futures
4,332.75 +18.00 (+0.42%) Dow Futures
33,990.00 +115.00 (+0.34%) Nasdaq Futures
14,776.25 +61.25 (+0.42%) Russell 2000 Futures
1,787.90 +10.00 (+0.56%) Crude Oil
92.32 +1.93 (+2.14%) Gold
1,909.90 -9.90 (-0.52%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
At close: 05:09PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 01, 2020 | 3,288.26 | 3,514.77 | 3,284.53 | 3,500.31 | 3,500.31 | 82,466,520,000 |
| Jul 01, 2020 | 3,105.92 | 3,279.99 | 3,101.17 | 3,271.12 | 3,271.12 | 96,928,130,000 |
| Jun 01, 2020 | 3,038.78 | 3,233.13 | 2,965.66 | 3,100.29 | 3,100.29 | 131,458,880,000 |
| May 01, 2020 | 2,869.09 | 3,068.67 | 2,766.64 | 3,044.31 | 3,044.31 | 107,135,190,000 |
| Apr 01, 2020 | 2,498.08 | 2,954.86 | 2,447.49 | 2,912.43 | 2,912.43 | 123,608,160,000 |
| Mar 01, 2020 | 2,974.28 | 3,136.72 | 2,191.86 | 2,584.59 | 2,584.59 | 162,185,380,000 |
| Feb 01, 2020 | 3,235.66 | 3,393.52 | 2,855.84 | 2,954.22 | 2,954.22 | 84,436,590,000 |
| Jan 01, 2020 | 3,244.67 | 3,337.77 | 3,214.64 | 3,225.52 | 3,225.52 | 77,287,980,000 |
| Dec 01, 2019 | 3,143.85 | 3,247.93 | 3,070.33 | 3,230.78 | 3,230.78 | 72,325,540,000 |
| Nov 01, 2019 | 3,050.72 | 3,154.26 | 3,050.72 | 3,140.98 | 3,140.98 | 72,410,620,000 |
| Oct 01, 2019 | 2,983.69 | 3,050.10 | 2,855.94 | 3,037.56 | 3,037.56 | 77,720,640,000 |
| Sep 01, 2019 | 2,909.01 | 3,021.99 | 2,891.85 | 2,976.74 | 2,976.74 | 74,178,980,000 |
| Aug 01, 2019 | 2,980.32 | 3,013.59 | 2,822.12 | 2,926.46 | 2,926.46 | 80,269,220,000 |
| Jul 01, 2019 | 2,971.41 | 3,027.98 | 2,952.22 | 2,980.38 | 2,980.38 | 70,599,470,000 |
| Jun 01, 2019 | 2,751.53 | 2,964.15 | 2,728.81 | 2,941.76 | 2,941.76 | 71,250,630,000 |
| May 01, 2019 | 2,952.33 | 2,954.13 | 2,750.52 | 2,752.06 | 2,752.06 | 77,250,740,000 |
| Apr 01, 2019 | 2,848.63 | 2,949.52 | 2,848.63 | 2,945.83 | 2,945.83 | 70,090,370,000 |
| Mar 01, 2019 | 2,798.22 | 2,860.31 | 2,722.27 | 2,834.40 | 2,834.40 | 79,159,660,000 |
| Feb 01, 2019 | 2,702.32 | 2,813.49 | 2,681.83 | 2,784.49 | 2,784.49 | 70,638,770,000 |
| Jan 01, 2019 | 2,476.96 | 2,708.95 | 2,443.96 | 2,704.10 | 2,704.10 | 80,859,870,000 |
| Dec 01, 2018 | 2,790.50 | 2,800.18 | 2,346.58 | 2,506.85 | 2,506.85 | 84,162,180,000 |
| Nov 01, 2018 | 2,717.58 | 2,815.15 | 2,631.09 | 2,760.17 | 2,760.17 | 80,620,020,000 |
| Oct 01, 2018 | 2,926.29 | 2,939.86 | 2,603.54 | 2,711.74 | 2,711.74 | 91,930,980,000 |
| Sep 01, 2018 | 2,896.96 | 2,940.91 | 2,864.12 | 2,913.98 | 2,913.98 | 63,031,510,000 |
| Aug 01, 2018 | 2,821.17 | 2,916.50 | 2,796.34 | 2,901.52 | 2,901.52 | 69,523,070,000 |
| Jul 01, 2018 | 2,704.95 | 2,848.03 | 2,698.95 | 2,816.29 | 2,816.29 | 64,898,300,000 |
| Jun 01, 2018 | 2,718.70 | 2,791.47 | 2,691.99 | 2,718.37 | 2,718.37 | 77,891,360,000 |
| May 01, 2018 | 2,642.96 | 2,742.24 | 2,594.62 | 2,705.27 | 2,705.27 | 76,011,820,000 |
| Apr 01, 2018 | 2,633.45 | 2,717.49 | 2,553.80 | 2,648.05 | 2,648.05 | 70,194,700,000 |
| Mar 01, 2018 | 2,715.22 | 2,801.90 | 2,585.89 | 2,640.87 | 2,640.87 | 76,803,890,000 |
| Feb 01, 2018 | 2,816.45 | 2,835.96 | 2,532.69 | 2,713.83 | 2,713.83 | 79,933,970,000 |
| Jan 01, 2018 | 2,683.73 | 2,872.87 | 2,682.36 | 2,823.81 | 2,823.81 | 77,318,690,000 |
| Dec 01, 2017 | 2,645.10 | 2,694.97 | 2,605.52 | 2,673.61 | 2,673.61 | 65,531,700,000 |
| Nov 01, 2017 | 2,583.21 | 2,657.74 | 2,557.45 | 2,647.58 | 2,647.58 | 73,416,960,000 |
| Oct 01, 2017 | 2,521.20 | 2,582.98 | 2,520.40 | 2,575.26 | 2,575.26 | 71,088,550,000 |
| Sep 01, 2017 | 2,474.42 | 2,519.44 | 2,446.55 | 2,519.36 | 2,519.36 | 66,624,120,000 |
| Aug 01, 2017 | 2,477.10 | 2,490.87 | 2,417.35 | 2,471.65 | 2,471.65 | 70,784,900,000 |
| Jul 01, 2017 | 2,431.39 | 2,484.04 | 2,407.70 | 2,470.30 | 2,470.30 | 63,348,090,000 |
| Jun 01, 2017 | 2,415.65 | 2,453.82 | 2,405.70 | 2,423.41 | 2,423.41 | 81,078,810,000 |
| May 01, 2017 | 2,388.50 | 2,418.71 | 2,352.72 | 2,411.80 | 2,411.80 | 79,719,460,000 |
| Apr 01, 2017 | 2,362.34 | 2,398.16 | 2,328.95 | 2,384.20 | 2,384.20 | 65,369,860,000 |
| Mar 01, 2017 | 2,380.13 | 2,400.98 | 2,322.25 | 2,362.72 | 2,362.72 | 81,664,010,000 |
| Feb 01, 2017 | 2,285.59 | 2,371.54 | 2,271.65 | 2,363.64 | 2,363.64 | 69,260,940,000 |
| Jan 01, 2017 | 2,251.57 | 2,300.99 | 2,245.13 | 2,278.87 | 2,278.87 | 70,576,420,000 |
| Dec 01, 2016 | 2,200.17 | 2,277.53 | 2,187.44 | 2,238.83 | 2,238.83 | 75,344,550,000 |
| Nov 01, 2016 | 2,128.68 | 2,214.10 | 2,083.79 | 2,198.81 | 2,198.81 | 88,445,380,000 |
| Oct 01, 2016 | 2,164.33 | 2,169.60 | 2,114.72 | 2,126.15 | 2,126.15 | 72,915,530,000 |
| Sep 01, 2016 | 2,171.33 | 2,187.87 | 2,119.12 | 2,168.27 | 2,168.27 | 77,023,620,000 |
| Aug 01, 2016 | 2,173.15 | 2,193.81 | 2,147.58 | 2,170.95 | 2,170.95 | 75,610,310,000 |
| Jul 01, 2016 | 2,099.34 | 2,177.09 | 2,074.02 | 2,173.60 | 2,173.60 | 69,530,250,000 |
| Jun 01, 2016 | 2,093.94 | 2,120.55 | 1,991.68 | 2,098.86 | 2,098.86 | 86,852,700,000 |
| May 01, 2016 | 2,067.17 | 2,103.48 | 2,025.91 | 2,096.95 | 2,096.95 | 78,883,600,000 |
| Apr 01, 2016 | 2,056.62 | 2,111.05 | 2,033.80 | 2,065.30 | 2,065.30 | 81,124,990,000 |
| Mar 01, 2016 | 1,937.09 | 2,072.21 | 1,937.09 | 2,059.74 | 2,059.74 | 92,639,420,000 |
| Feb 01, 2016 | 1,936.94 | 1,962.96 | 1,810.10 | 1,932.23 | 1,932.23 | 93,049,560,000 |
| Jan 01, 2016 | 2,038.20 | 2,038.20 | 1,812.29 | 1,940.24 | 1,940.24 | 92,409,770,000 |
| Dec 01, 2015 | 2,082.93 | 2,104.27 | 1,993.26 | 2,043.94 | 2,043.94 | 83,649,260,000 |
| Nov 01, 2015 | 2,080.76 | 2,116.48 | 2,019.39 | 2,080.41 | 2,080.41 | 75,943,590,000 |
| Oct 01, 2015 | 1,919.65 | 2,094.32 | 1,893.70 | 2,079.36 | 2,079.36 | 85,844,900,000 |
| Sep 01, 2015 | 1,970.09 | 2,020.86 | 1,871.91 | 1,920.03 | 1,920.03 | 79,989,370,000 |
| Aug 01, 2015 | 2,104.49 | 2,112.66 | 1,867.01 | 1,972.18 | 1,972.18 | 84,626,790,000 |
| Jul 01, 2015 | 2,067.00 | 2,132.82 | 2,044.02 | 2,103.84 | 2,103.84 | 77,920,590,000 |
| Jun 01, 2015 | 2,108.64 | 2,129.87 | 2,056.32 | 2,063.11 | 2,063.11 | 73,213,980,000 |
| May 01, 2015 | 2,087.38 | 2,134.72 | 2,067.93 | 2,107.39 | 2,107.39 | 65,187,730,000 |
| Apr 01, 2015 | 2,067.63 | 2,125.92 | 2,048.38 | 2,085.51 | 2,085.51 | 72,060,940,000 |
| Mar 01, 2015 | 2,105.23 | 2,117.52 | 2,039.69 | 2,067.89 | 2,067.89 | 76,675,850,000 |
| Feb 01, 2015 | 1,996.67 | 2,119.59 | 1,980.90 | 2,104.50 | 2,104.50 | 68,775,560,000 |
| Jan 01, 2015 | 2,058.90 | 2,072.36 | 1,988.12 | 1,994.99 | 1,994.99 | 77,330,040,000 |
| Dec 01, 2014 | 2,065.78 | 2,093.55 | 1,972.56 | 2,058.90 | 2,058.90 | 80,743,820,000 |
| Nov 01, 2014 | 2,018.21 | 2,075.76 | 2,001.01 | 2,067.56 | 2,067.56 | 63,600,190,000 |
| Oct 01, 2014 | 1,971.44 | 2,018.19 | 1,820.66 | 2,018.05 | 2,018.05 | 93,714,040,000 |
| Sep 01, 2014 | 2,004.07 | 2,019.26 | 1,964.04 | 1,972.29 | 1,972.29 | 66,706,000,000 |
| Aug 01, 2014 | 1,929.80 | 2,005.04 | 1,904.78 | 2,003.37 | 2,003.37 | 58,131,140,000 |
| Jul 01, 2014 | 1,962.29 | 1,991.39 | 1,930.67 | 1,930.67 | 1,930.67 | 66,524,690,000 |
| Jun 01, 2014 | 1,923.87 | 1,968.17 | 1,915.98 | 1,960.23 | 1,960.23 | 63,283,380,000 |
| May 01, 2014 | 1,884.39 | 1,924.03 | 1,859.79 | 1,923.57 | 1,923.57 | 63,623,630,000 |
| Apr 01, 2014 | 1,873.96 | 1,897.28 | 1,814.36 | 1,883.95 | 1,883.95 | 71,595,810,000 |
| Mar 01, 2014 | 1,857.68 | 1,883.97 | 1,834.44 | 1,872.34 | 1,872.34 | 71,885,030,000 |
| Feb 01, 2014 | 1,782.68 | 1,867.92 | 1,737.92 | 1,859.45 | 1,859.45 | 69,725,590,000 |
| Jan 01, 2014 | 1,845.86 | 1,850.84 | 1,770.45 | 1,782.59 | 1,782.59 | 75,871,910,000 |
| Dec 01, 2013 | 1,806.55 | 1,849.44 | 1,767.99 | 1,848.36 | 1,848.36 | 64,958,820,000 |
| Nov 01, 2013 | 1,758.70 | 1,813.55 | 1,746.20 | 1,805.81 | 1,805.81 | 63,628,190,000 |
| Oct 01, 2013 | 1,682.41 | 1,775.22 | 1,646.47 | 1,756.54 | 1,756.54 | 76,647,400,000 |
| Sep 01, 2013 | 1,635.95 | 1,729.86 | 1,633.41 | 1,681.55 | 1,681.55 | 66,174,410,000 |
| Aug 01, 2013 | 1,689.42 | 1,709.67 | 1,627.47 | 1,632.97 | 1,632.97 | 64,802,810,000 |
| Jul 01, 2013 | 1,609.78 | 1,698.78 | 1,604.57 | 1,685.73 | 1,685.73 | 68,106,820,000 |
| Jun 01, 2013 | 1,631.71 | 1,654.19 | 1,560.33 | 1,606.28 | 1,606.28 | 74,946,790,000 |
| May 01, 2013 | 1,597.55 | 1,687.18 | 1,581.28 | 1,630.74 | 1,630.74 | 76,447,250,000 |
| Apr 01, 2013 | 1,569.18 | 1,597.57 | 1,536.03 | 1,597.57 | 1,597.57 | 77,098,000,000 |
| Mar 01, 2013 | 1,514.68 | 1,570.28 | 1,501.48 | 1,569.19 | 1,569.19 | 68,527,110,000 |
| Feb 01, 2013 | 1,498.11 | 1,530.94 | 1,485.01 | 1,514.68 | 1,514.68 | 69,273,480,000 |
| Jan 01, 2013 | 1,426.19 | 1,509.94 | 1,426.19 | 1,498.11 | 1,498.11 | 75,848,510,000 |
| Dec 01, 2012 | 1,416.34 | 1,448.00 | 1,398.11 | 1,426.19 | 1,426.19 | 66,388,180,000 |
| Nov 01, 2012 | 1,412.20 | 1,434.27 | 1,343.35 | 1,416.18 | 1,416.18 | 71,489,310,000 |
| Oct 01, 2012 | 1,440.90 | 1,470.96 | 1,403.28 | 1,412.16 | 1,412.16 | 71,752,320,000 |
| Sep 01, 2012 | 1,406.54 | 1,474.51 | 1,396.56 | 1,440.67 | 1,440.67 | 69,784,280,000 |
| Aug 01, 2012 | 1,379.32 | 1,426.68 | 1,354.65 | 1,406.58 | 1,406.58 | 70,283,810,000 |
| Jul 01, 2012 | 1,362.33 | 1,391.74 | 1,325.41 | 1,379.32 | 1,379.32 | 73,103,810,000 |
| Jun 01, 2012 | 1,309.87 | 1,363.46 | 1,266.74 | 1,362.16 | 1,362.16 | 81,582,440,000 |
| May 01, 2012 | 1,397.86 | 1,415.32 | 1,291.98 | 1,310.33 | 1,310.33 | 86,920,490,000 |
| *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
© 2023 Yahoo. All rights reserved.
