U.S. markets close in 3 hours 6 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,913.30+31.93 (+0.82%)
As of 12:54PM EST. Market open.
Show:
Historical Prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 15, 20202,508.592,562.982,280.522,304.922,304.9241,887,220,000
Mar 08, 20202,863.892,882.592,478.862,711.022,711.0240,521,170,000
Mar 02, 20202,974.283,136.722,901.542,972.372,972.3729,895,510,000
Feb 24, 20203,257.613,259.812,855.842,954.222,954.2231,535,270,000
Feb 17, 20203,369.043,393.523,328.453,337.753,337.7515,253,460,000
Feb 10, 20203,318.283,385.093,317.773,380.163,380.1618,033,560,000
Feb 03, 20203,235.663,347.963,235.663,327.713,327.7119,469,980,000
Jan 27, 20203,247.163,293.473,214.683,225.523,225.5219,249,400,000
Jan 20, 20203,321.033,337.773,281.533,295.473,295.4715,197,180,000
Jan 13, 20203,271.133,329.883,268.433,329.623,329.6218,071,600,000
Jan 06, 20203,217.553,282.993,214.643,265.353,265.3517,666,700,000
Dec 30, 20193,240.093,258.143,212.033,234.853,234.8512,826,640,000
Dec 23, 20193,226.053,247.933,220.513,240.023,240.028,946,500,000
Dec 16, 20193,183.633,225.653,183.633,221.223,221.2222,078,130,000
Dec 09, 20193,141.863,182.683,126.093,168.803,168.8017,669,880,000
Dec 02, 20193,143.853,150.603,070.333,145.913,145.9117,452,390,000
Nov 25, 20193,117.443,154.263,117.443,140.983,140.9812,883,230,000
Nov 18, 20193,117.913,127.643,091.413,110.293,110.2918,008,990,000
Nov 11, 20193,080.333,120.463,075.823,120.463,120.4616,622,540,000
Nov 04, 20193,078.963,097.773,065.893,093.083,093.0820,734,960,000
Oct 27, 20193,032.123,066.953,023.193,066.913,066.9118,956,670,000
Oct 20, 20192,996.483,027.392,991.213,022.553,022.5517,251,350,000
Oct 13, 20192,965.813,008.292,962.942,986.202,986.2015,500,580,000
Oct 06, 20192,944.232,993.282,892.662,970.272,970.2715,821,120,000
Sep 29, 20192,967.072,992.532,855.942,952.012,952.0117,212,640,000
Sep 22, 20192,983.503,007.982,945.532,961.792,961.7916,694,510,000
Sep 15, 20192,996.413,021.992,978.572,992.072,992.0720,728,050,000
Sep 08, 20192,988.433,020.742,957.013,007.393,007.3919,633,130,000
Sep 01, 20192,909.012,985.862,891.852,978.712,978.7113,689,030,000
Aug 25, 20192,866.702,940.432,853.052,926.462,926.4615,673,290,000
Aug 18, 20192,913.482,939.082,834.972,847.112,847.1116,118,550,000
Aug 11, 20192,907.072,943.312,825.512,888.682,888.6818,553,910,000
Aug 04, 20192,898.072,938.722,822.122,918.652,918.6520,616,730,000
Jul 28, 20193,024.473,025.612,914.112,932.052,932.0520,098,430,000
Jul 21, 20192,981.933,027.982,976.653,025.863,025.8616,649,220,000
Jul 14, 20193,017.803,017.802,973.092,976.612,976.6115,904,160,000
Jul 07, 20192,979.773,013.922,963.443,013.773,013.7715,216,580,000
Jun 30, 20192,971.412,995.842,952.222,990.412,990.4111,118,040,000
Jun 23, 20192,951.422,954.922,912.992,941.762,941.7618,736,050,000
Jun 16, 20192,889.752,964.152,887.302,950.462,950.4618,441,710,000
Jun 09, 20192,885.832,910.612,874.682,886.982,886.9815,783,900,000
Jun 02, 20192,751.532,884.972,728.812,873.342,873.3417,942,620,000
May 26, 20192,830.032,840.512,750.522,752.062,752.0615,076,270,000
May 19, 20192,841.942,868.882,805.492,826.062,826.0616,479,450,000
May 12, 20192,840.192,892.152,801.432,859.532,859.5316,938,710,000
May 05, 20192,908.892,937.322,825.392,881.402,881.4017,602,830,000
Apr 28, 20192,940.582,954.132,900.502,945.642,945.6417,800,970,000
Apr 21, 20192,898.782,939.882,896.352,939.882,939.8816,755,720,000
Apr 14, 20192,908.322,918.002,891.902,905.032,905.0313,599,690,000
Apr 07, 20192,888.462,910.542,873.332,907.412,907.4115,751,420,000
Mar 31, 20192,848.632,893.242,848.632,892.742,892.7416,459,900,000
Mar 24, 20192,796.012,836.032,785.022,834.402,834.4016,914,430,000
Mar 17, 20192,822.612,860.312,800.472,800.712,800.7118,727,610,000
Mar 10, 20192,747.612,830.732,747.612,822.482,822.4820,361,870,000
Mar 04, 20192,814.372,816.882,722.272,743.072,743.0718,620,090,000
Feb 25, 20192,804.352,813.492,775.132,803.692,803.6919,586,400,000
Feb 18, 20192,769.282,794.202,764.552,792.672,792.6714,356,680,000
Feb 11, 20192,712.402,775.662,703.792,775.602,775.6018,338,580,000
Feb 04, 20192,706.492,738.982,681.832,707.882,707.8818,114,780,000
Jan 28, 20192,644.972,716.662,624.062,706.532,706.5319,661,740,000
Jan 21, 20192,657.882,672.382,612.862,664.762,664.7614,490,970,000
Jan 14, 20192,580.312,675.472,570.412,670.712,670.7118,859,550,000
Jan 07, 20192,535.612,597.822,524.562,596.262,596.2619,379,210,000
Dec 31, 20182,498.942,538.072,443.962,531.942,531.9415,212,300,000
Dec 24, 20182,400.562,520.272,346.582,485.742,485.7414,647,150,000
Dec 17, 20182,590.752,601.132,408.552,416.622,416.6227,409,960,000
Dec 10, 20182,630.862,685.442,583.232,599.952,599.9519,978,530,000
Dec 03, 20182,790.502,800.182,621.532,633.082,633.0818,044,060,000
Nov 26, 20182,649.972,760.882,649.972,760.172,760.1719,100,190,000
Nov 19, 20182,730.742,733.162,631.092,632.562,632.5613,016,000,000
Nov 12, 20182,773.932,775.992,670.752,736.272,736.2720,319,060,000
Nov 05, 20182,726.372,815.152,717.942,781.012,781.0118,698,510,000
Oct 28, 20182,682.652,756.552,603.542,723.062,723.0623,838,850,000
Oct 21, 20182,773.942,778.942,628.162,658.692,658.6921,802,950,000
Oct 14, 20182,763.832,816.942,749.032,767.782,767.7817,233,120,000
Oct 07, 20182,877.532,894.832,710.512,767.132,767.1320,208,740,000
Sep 30, 20182,926.292,939.862,869.292,885.572,885.5717,190,620,000
Sep 23, 20182,921.832,931.152,903.282,913.982,913.9816,539,460,000
Sep 16, 20182,903.832,940.912,886.162,929.672,929.6718,247,730,000
Sep 09, 20182,881.392,908.302,866.782,904.982,904.9815,300,720,000
Sep 02, 20182,896.962,900.182,864.122,871.682,871.6812,404,170,000
Aug 26, 20182,884.692,916.502,884.692,901.522,901.5214,011,570,000
Aug 19, 20182,853.932,876.162,850.622,874.692,874.6913,894,820,000
Aug 12, 20182,835.462,855.632,802.492,850.132,850.1316,024,470,000
Aug 05, 20182,840.292,863.432,825.812,833.282,833.2815,312,600,000
Jul 29, 20182,819.002,840.382,796.342,840.352,840.3517,132,630,000
Jul 22, 20182,799.172,848.032,795.142,818.822,818.8216,947,010,000
Jul 15, 20182,797.362,816.762,789.242,801.832,801.8315,449,650,000
Jul 08, 20182,775.622,804.532,770.732,801.312,801.3114,514,320,000
Jul 01, 20182,704.952,764.412,698.952,759.822,759.8210,493,320,000
Jun 24, 20182,742.942,746.092,691.992,718.372,718.3717,980,020,000
Jun 17, 20182,765.792,774.992,743.192,754.882,754.8819,026,830,000
Jun 10, 20182,780.182,791.472,761.732,779.662,779.6619,368,250,000
Jun 03, 20182,741.672,779.902,739.512,779.032,779.0317,380,480,000
May 27, 20182,705.112,736.932,676.812,734.622,734.6215,217,440,000
May 20, 20182,735.392,742.242,707.382,721.332,721.3315,963,780,000
May 13, 20182,738.472,742.102,701.912,712.972,712.9716,310,100,000
May 06, 20182,680.342,732.862,655.202,727.722,727.7217,060,780,000
Apr 29, 20182,682.512,682.872,594.622,663.422,663.4218,483,840,000
Apr 22, 20182,675.402,683.552,612.672,669.912,669.9117,108,410,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...