Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,092.25 +12.25 (+0.30%) Dow Futures
33,115.00 +71.00 (+0.21%) Nasdaq Futures
13,130.25 +48.25 (+0.37%) Russell 2000 Futures
1,785.40 +5.30 (+0.30%) Crude Oil
74.55 +0.18 (+0.24%) Gold
1,998.50 +0.80 (+0.04%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
At close: 05:48PM EDT
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 01, 2017 | 2,362.34 | 2,378.36 | 2,344.73 | 2,357.16 | 2,357.16 | 19,458,240,000 |
| 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 |
| Apr 01, 2012 | 1,408.47 | 1,422.38 | 1,357.38 | 1,397.91 | 1,397.91 | 74,761,710,000 |
| Mar 01, 2012 | 1,365.90 | 1,419.15 | 1,340.03 | 1,408.47 | 1,408.47 | 83,899,660,000 |
| Feb 01, 2012 | 1,312.45 | 1,378.04 | 1,312.45 | 1,365.68 | 1,365.68 | 78,385,710,000 |
| Jan 01, 2012 | 1,258.86 | 1,333.47 | 1,258.86 | 1,312.41 | 1,312.41 | 79,567,560,000 |
| Dec 01, 2011 | 1,246.91 | 1,269.37 | 1,202.37 | 1,257.60 | 1,257.60 | 74,742,430,000 |
| Nov 01, 2011 | 1,251.00 | 1,277.55 | 1,158.66 | 1,246.96 | 1,246.96 | 84,275,050,000 |
| Oct 01, 2011 | 1,131.21 | 1,292.66 | 1,074.77 | 1,253.30 | 1,253.30 | 98,063,670,000 |
| Sep 01, 2011 | 1,219.12 | 1,229.29 | 1,114.22 | 1,131.42 | 1,131.42 | 102,786,820,000 |
| Aug 01, 2011 | 1,292.59 | 1,307.38 | 1,101.54 | 1,218.89 | 1,218.89 | 108,419,170,000 |
| Jul 01, 2011 | 1,320.64 | 1,356.48 | 1,282.86 | 1,292.28 | 1,292.28 | 81,102,170,000 |
| Jun 01, 2011 | 1,345.20 | 1,345.20 | 1,258.07 | 1,320.64 | 1,320.64 | 86,122,730,000 |
| May 01, 2011 | 1,365.21 | 1,370.58 | 1,311.80 | 1,345.20 | 1,345.20 | 81,708,980,000 |
| Apr 01, 2011 | 1,329.48 | 1,364.56 | 1,294.70 | 1,363.61 | 1,363.61 | 77,364,810,000 |
| Mar 01, 2011 | 1,328.64 | 1,332.28 | 1,249.05 | 1,325.83 | 1,325.83 | 89,507,640,000 |
| Feb 01, 2011 | 1,289.14 | 1,344.07 | 1,289.14 | 1,327.22 | 1,327.22 | 59,223,660,000 |
| Jan 01, 2011 | 1,257.62 | 1,302.67 | 1,257.62 | 1,286.12 | 1,286.12 | 92,164,940,000 |
| Dec 01, 2010 | 1,186.60 | 1,262.60 | 1,186.60 | 1,257.64 | 1,257.64 | 80,984,530,000 |
| Nov 01, 2010 | 1,185.71 | 1,227.08 | 1,173.00 | 1,180.55 | 1,180.55 | 87,151,070,000 |
| Oct 01, 2010 | 1,143.49 | 1,196.14 | 1,131.87 | 1,183.26 | 1,183.26 | 89,536,270,000 |
| Sep 01, 2010 | 1,049.72 | 1,157.16 | 1,049.72 | 1,141.20 | 1,141.20 | 79,589,450,000 |
| Aug 01, 2010 | 1,107.53 | 1,129.24 | 1,039.70 | 1,049.33 | 1,049.33 | 85,738,250,000 |
| Jul 01, 2010 | 1,031.10 | 1,120.95 | 1,010.91 | 1,101.60 | 1,101.60 | 94,778,110,000 |
| Jun 01, 2010 | 1,087.30 | 1,131.23 | 1,028.33 | 1,030.71 | 1,030.71 | 110,106,750,000 |
| May 01, 2010 | 1,188.58 | 1,205.13 | 1,040.78 | 1,089.41 | 1,089.41 | 127,662,780,000 |
| Apr 01, 2010 | 1,171.23 | 1,219.80 | 1,170.69 | 1,186.69 | 1,186.69 | 116,741,910,000 |
| Mar 01, 2010 | 1,105.36 | 1,180.69 | 1,105.36 | 1,169.43 | 1,169.43 | 103,683,550,000 |
| Feb 01, 2010 | 1,073.89 | 1,112.42 | 1,044.50 | 1,104.49 | 1,104.49 | 84,561,340,000 |
| Jan 01, 2010 | 1,116.56 | 1,150.45 | 1,071.59 | 1,073.87 | 1,073.87 | 90,947,580,000 |
| Dec 01, 2009 | 1,098.89 | 1,130.38 | 1,085.89 | 1,115.10 | 1,115.10 | 89,515,330,000 |
| Nov 01, 2009 | 1,036.18 | 1,113.69 | 1,029.38 | 1,095.63 | 1,095.63 | 84,981,530,000 |
| Oct 01, 2009 | 1,054.91 | 1,101.36 | 1,019.95 | 1,036.19 | 1,036.19 | 113,410,990,000 |
| Sep 01, 2009 | 1,019.52 | 1,080.15 | 991.97 | 1,057.08 | 1,057.08 | 112,295,490,000 |
| Aug 01, 2009 | 990.22 | 1,039.47 | 978.51 | 1,020.62 | 1,020.62 | 116,059,270,000 |
| Jul 01, 2009 | 920.82 | 996.68 | 869.32 | 987.48 | 987.48 | 106,635,790,000 |
| Jun 01, 2009 | 923.26 | 956.23 | 888.86 | 919.32 | 919.32 | 112,653,150,000 |
| May 01, 2009 | 872.74 | 930.17 | 866.10 | 919.14 | 919.14 | 131,614,940,000 |
| Apr 01, 2009 | 793.59 | 888.70 | 783.32 | 872.81 | 872.81 | 138,855,320,000 |
| Mar 01, 2009 | 729.57 | 832.98 | 666.79 | 797.87 | 797.87 | 161,843,640,000 |
| Feb 01, 2009 | 823.09 | 875.01 | 734.52 | 735.09 | 735.09 | 124,492,210,000 |
| Jan 01, 2009 | 902.99 | 943.85 | 804.30 | 825.88 | 825.88 | 112,090,640,000 |
| *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.
