^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 27, 20182,884.692,916.502,884.692,914.042,914.048,329,130,000
Aug 20, 20182,853.932,876.162,850.622,874.692,874.6913,894,820,000
Aug 13, 20182,835.462,855.632,802.492,850.132,850.1316,024,470,000
Aug 06, 20182,840.292,863.432,825.812,833.282,833.2815,312,600,000
Jul 30, 20182,819.002,840.382,796.342,840.352,840.3517,132,630,000
Jul 23, 20182,799.172,848.032,795.142,818.822,818.8216,947,010,000
Jul 16, 20182,797.362,816.762,789.242,801.832,801.8315,449,650,000
Jul 09, 20182,775.622,804.532,770.732,801.312,801.3114,514,320,000
Jul 02, 20182,704.952,764.412,698.952,759.822,759.8210,493,320,000
Jun 25, 20182,742.942,746.092,691.992,718.372,718.3717,980,020,000
Jun 18, 20182,765.792,774.992,743.192,754.882,754.8819,026,830,000
Jun 11, 20182,780.182,791.472,761.732,779.662,779.6619,368,250,000
Jun 04, 20182,741.672,779.902,739.512,779.032,779.0317,380,480,000
May 28, 20182,705.112,736.932,676.812,734.622,734.6215,217,440,000
May 21, 20182,735.392,742.242,707.382,721.332,721.3315,963,780,000
May 14, 20182,738.472,742.102,701.912,712.972,712.9716,310,100,000
May 07, 20182,680.342,732.862,655.202,727.722,727.7217,060,780,000
Apr 30, 20182,682.512,682.872,594.622,663.422,663.4218,483,840,000
Apr 23, 20182,675.402,683.552,612.672,669.912,669.9117,108,410,000
Apr 16, 20182,670.102,717.492,660.612,670.142,670.1416,375,430,000
Apr 09, 20182,617.182,680.262,610.792,656.302,656.3015,609,880,000
Apr 02, 20182,633.452,672.082,553.802,604.472,604.4716,820,340,000
Mar 26, 20182,619.352,674.782,593.062,640.872,640.8714,647,940,000
Mar 19, 20182,741.382,741.382,585.892,588.262,588.2617,533,550,000
Mar 12, 20182,790.542,801.902,741.472,752.012,752.0118,750,700,000
Mar 05, 20182,681.062,786.572,675.752,786.572,786.5717,051,190,000
Feb 26, 20182,757.372,789.152,647.322,691.252,691.2519,786,810,000
Feb 19, 20182,722.992,747.762,697.772,747.302,747.3014,297,470,000
Feb 12, 20182,636.752,754.422,622.452,732.222,732.2218,854,770,000
Feb 05, 20182,741.062,763.392,532.692,619.552,619.5526,787,200,000
Jan 29, 20182,867.232,870.622,759.972,762.132,762.1320,065,340,000
Jan 22, 20182,809.162,872.872,808.122,872.872,872.8718,283,880,000
Jan 15, 20182,798.962,810.332,768.642,810.302,810.3015,424,920,000
Jan 08, 20182,742.672,787.852,736.062,786.242,786.2417,487,770,000
Jan 01, 20182,683.732,743.452,682.362,743.152,743.1513,837,790,000
Dec 25, 20172,679.092,692.122,673.612,673.612,673.618,767,680,000
Dec 18, 20172,685.922,694.972,676.112,683.342,683.3416,007,500,000
Dec 11, 20172,652.192,679.632,651.472,675.812,675.8119,343,950,000
Dec 04, 20172,657.192,665.192,624.752,651.502,651.5017,189,740,000
Nov 27, 20172,602.662,657.742,598.872,642.222,642.2219,454,370,000
Nov 20, 20172,579.492,604.212,578.242,602.422,602.4210,448,990,000
Nov 13, 20172,576.532,590.092,557.452,578.852,578.8517,216,450,000
Nov 06, 20172,587.472,597.022,566.332,582.302,582.3018,566,610,000
Oct 30, 20172,577.752,588.422,566.172,587.842,587.8418,915,260,000
Oct 23, 20172,578.082,582.982,544.002,581.072,581.0718,269,710,000
Oct 16, 20172,555.572,575.442,547.922,575.212,575.2115,178,860,000
Oct 09, 20172,551.392,557.652,541.602,553.172,553.1714,721,510,000
Oct 02, 20172,521.202,552.512,520.402,549.332,549.3315,215,390,000
Sep 25, 20172,499.392,519.442,488.032,519.362,519.3616,177,570,000
Sep 18, 20172,502.512,508.852,496.542,502.222,502.2215,770,230,000
Sep 11, 20172,474.522,500.232,474.522,500.232,500.2318,158,360,000
Sep 04, 20172,470.352,471.972,446.552,461.432,461.4313,521,090,000
Aug 28, 20172,447.352,480.382,428.202,476.552,476.5514,107,780,000
Aug 21, 20172,425.502,454.772,417.352,443.052,443.0513,786,300,000
Aug 14, 20172,454.962,474.932,420.692,425.552,425.5515,247,600,000
Aug 07, 20172,477.142,490.872,437.752,441.322,441.3216,365,480,000
Jul 31, 20172,475.942,480.382,466.482,476.832,476.8317,288,810,000
Jul 24, 20172,472.042,484.042,459.932,472.102,472.1017,965,610,000
Jul 17, 20172,459.502,477.622,450.342,472.542,472.5415,057,410,000
Jul 10, 20172,424.512,463.542,412.792,459.272,459.2715,081,810,000
Jul 03, 20172,431.392,439.172,407.702,425.182,425.1811,595,360,000
Jun 26, 20172,443.322,450.422,405.702,423.412,423.4117,565,550,000
Jun 19, 20172,442.552,453.822,430.742,438.302,438.3019,022,570,000
Jun 12, 20172,425.882,443.752,418.532,433.152,433.1519,496,610,000
Jun 05, 20172,437.832,446.202,415.702,431.772,431.7717,598,940,000
May 29, 20172,411.672,440.232,403.592,439.072,439.0715,038,090,000
May 22, 20172,387.212,418.712,386.922,415.822,415.8216,116,730,000
May 15, 20172,393.982,405.772,352.722,381.732,381.7319,201,970,000
May 08, 20172,399.942,403.872,381.742,390.902,390.9017,759,610,000
May 01, 20172,388.502,399.292,379.752,399.292,399.2918,809,590,000
Apr 24, 20172,370.332,398.162,369.192,384.202,384.2019,608,540,000
Apr 17, 20172,332.622,361.372,332.512,348.692,348.6916,765,230,000
Apr 10, 20172,357.162,366.372,328.952,328.952,328.9512,243,670,000
Apr 03, 20172,362.342,378.362,344.732,355.542,355.5416,648,230,000
Mar 27, 20172,329.112,370.422,322.252,362.722,362.7216,227,480,000
Mar 20, 20172,378.242,381.932,335.742,343.982,343.9817,128,980,000
Mar 13, 20172,371.562,390.012,358.182,378.252,378.2518,757,070,000
Mar 06, 20172,375.232,378.802,354.542,372.602,372.6017,712,480,000
Feb 27, 20172,365.232,400.982,358.962,383.122,383.1219,514,510,000
Feb 20, 20172,354.912,368.262,352.872,367.342,367.3414,895,280,000
Feb 13, 20172,321.722,351.312,321.422,351.162,351.1617,831,660,000
Feb 06, 20172,294.282,319.232,285.382,316.102,316.1017,320,440,000
Jan 30, 20172,286.012,298.312,267.212,297.422,297.4219,001,010,000
Jan 23, 20172,267.782,300.992,257.022,294.692,294.6917,555,940,000
Jan 16, 20172,269.142,276.962,258.412,271.312,271.3113,591,180,000
Jan 09, 20172,273.592,279.272,254.252,274.642,274.6417,020,210,000
Jan 02, 20172,251.572,282.102,245.132,276.982,276.9814,637,130,000
Dec 26, 20162,266.232,273.822,233.622,238.832,238.839,386,710,000
Dec 19, 20162,259.242,272.562,256.082,263.792,263.7914,296,250,000
Dec 12, 20162,258.832,277.532,248.442,258.072,258.0722,387,610,000
Dec 05, 20162,200.652,259.802,199.972,259.532,259.5320,337,430,000
Nov 28, 20162,210.212,214.102,187.442,191.952,191.9521,589,430,000
Nov 21, 20162,186.432,213.352,186.432,213.352,213.3512,568,190,000
Nov 14, 20162,165.642,189.892,156.082,181.902,181.9021,123,210,000
Nov 07, 20162,100.592,182.302,100.592,164.452,164.4525,356,830,000
Oct 31, 20162,129.782,133.252,083.792,085.182,085.1820,427,740,000
Oct 24, 20162,148.502,154.792,119.362,126.412,126.4119,108,200,000
Oct 17, 20162,132.952,148.442,124.432,141.162,141.1616,149,080,000
Oct 10, 20162,160.392,169.602,114.722,132.982,132.9816,140,520,000
Oct 03, 20162,164.332,165.862,144.012,153.742,153.7417,876,430,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...