^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 01, 20162,171.332,187.872,119.122,168.272,168.2777,270,240,000
Aug 01, 20162,173.152,193.812,147.582,170.952,170.9575,610,310,000
Jul 01, 20162,099.342,177.092,074.022,173.602,173.6069,530,250,000
Jun 01, 20162,093.942,120.551,991.682,098.862,098.8686,852,700,000
May 01, 20162,067.172,103.482,025.912,096.952,096.9578,883,600,000
Apr 01, 20162,056.622,111.052,033.802,065.302,065.3081,124,990,000
Mar 01, 20161,937.092,072.211,937.092,059.742,059.7492,639,420,000
Feb 01, 20161,936.941,962.961,810.101,932.231,932.2393,049,560,000
Jan 01, 20162,038.202,038.201,812.291,940.241,940.2492,409,770,000
Dec 01, 20152,082.932,104.271,993.262,043.942,043.9483,649,260,000
Nov 01, 20152,080.762,116.482,019.392,080.412,080.4175,943,590,000
Oct 01, 20151,919.652,094.321,893.702,079.362,079.3685,844,900,000
Sep 01, 20151,970.092,020.861,871.911,920.031,920.0379,989,370,000
Aug 01, 20152,104.492,112.661,867.011,972.181,972.1884,626,790,000
Jul 01, 20152,067.002,132.822,044.022,103.842,103.8477,920,590,000
Jun 01, 20152,108.642,129.872,056.322,063.112,063.1173,213,980,000
May 01, 20152,087.382,134.722,067.932,107.392,107.3965,187,730,000
Apr 01, 20152,067.632,125.922,048.382,085.512,085.5172,060,940,000
Mar 01, 20152,105.232,117.522,039.692,067.892,067.8976,675,850,000
Feb 01, 20151,996.672,119.591,980.902,104.502,104.5068,775,560,000
Jan 01, 20152,058.902,072.361,988.121,994.991,994.9977,330,040,000
Dec 01, 20142,065.782,093.551,972.562,058.902,058.9080,743,820,000
Nov 01, 20142,018.212,075.762,001.012,067.562,067.5663,600,190,000
Oct 01, 20141,971.442,018.191,820.662,018.052,018.0593,714,040,000
Sep 01, 20142,004.072,019.261,964.041,972.291,972.2966,706,000,000
Aug 01, 20141,929.802,005.041,904.782,003.372,003.3758,131,140,000
Jul 01, 20141,962.291,991.391,930.671,930.671,930.6766,524,690,000
Jun 01, 20141,923.871,968.171,915.981,960.231,960.2363,283,380,000
May 01, 20141,884.391,924.031,859.791,923.571,923.5763,623,630,000
Apr 01, 20141,873.961,897.281,814.361,883.951,883.9571,595,810,000
Mar 01, 20141,857.681,883.971,834.441,872.341,872.3471,885,030,000
Feb 01, 20141,782.681,867.921,737.921,859.451,859.4569,725,590,000
Jan 01, 20141,845.861,850.841,770.451,782.591,782.5975,871,910,000
Dec 01, 20131,806.551,849.441,767.991,848.361,848.3664,958,820,000
Nov 01, 20131,758.701,813.551,746.201,805.811,805.8163,628,190,000
Oct 01, 20131,682.411,775.221,646.471,756.541,756.5476,647,400,000
Sep 01, 20131,635.951,729.861,633.411,681.551,681.5566,174,410,000
Aug 01, 20131,689.421,709.671,627.471,632.971,632.9764,802,810,000
Jul 01, 20131,609.781,698.781,604.571,685.731,685.7368,106,820,000
Jun 01, 20131,631.711,654.191,560.331,606.281,606.2874,946,790,000
May 01, 20131,597.551,687.181,581.281,630.741,630.7476,447,250,000
Apr 01, 20131,569.181,597.571,536.031,597.571,597.5777,098,000,000
Mar 01, 20131,514.681,570.281,501.481,569.191,569.1968,527,110,000
Feb 01, 20131,498.111,530.941,485.011,514.681,514.6869,273,480,000
Jan 01, 20131,426.191,509.941,426.191,498.111,498.1175,848,510,000
Dec 01, 20121,416.341,448.001,398.111,426.191,426.1966,388,180,000
Nov 01, 20121,412.201,434.271,343.351,416.181,416.1871,489,310,000
Oct 01, 20121,440.901,470.961,403.281,412.161,412.1671,752,320,000
Sep 01, 20121,406.541,474.511,396.561,440.671,440.6769,784,280,000
Aug 01, 20121,379.321,426.681,354.651,406.581,406.5870,283,810,000
Jul 01, 20121,362.331,391.741,325.411,379.321,379.3273,103,810,000
Jun 01, 20121,309.871,363.461,266.741,362.161,362.1681,582,440,000
May 01, 20121,397.861,415.321,291.981,310.331,310.3386,920,490,000
Apr 01, 20121,408.471,422.381,357.381,397.911,397.9174,761,710,000
Mar 01, 20121,365.901,419.151,340.031,408.471,408.4783,899,660,000
Feb 01, 20121,312.451,378.041,312.451,365.681,365.6878,385,710,000
Jan 01, 20121,258.861,333.471,258.861,312.411,312.4179,567,560,000
Dec 01, 20111,246.911,269.371,202.371,257.601,257.6074,742,430,000
Nov 01, 20111,251.001,277.551,158.661,246.961,246.9684,275,050,000
Oct 01, 20111,131.211,292.661,074.771,253.301,253.3098,063,670,000
Sep 01, 20111,219.121,229.291,114.221,131.421,131.42102,786,820,000
Aug 01, 20111,292.591,307.381,101.541,218.891,218.89108,419,170,000
Jul 01, 20111,320.641,356.481,282.861,292.281,292.2881,102,170,000
Jun 01, 20111,345.201,345.201,258.071,320.641,320.6486,122,730,000
May 01, 20111,365.211,370.581,311.801,345.201,345.2081,708,980,000
Apr 01, 20111,329.481,364.561,294.701,363.611,363.6177,364,810,000
Mar 01, 20111,328.641,332.281,249.051,325.831,325.8389,507,640,000
Feb 01, 20111,289.141,344.071,289.141,327.221,327.2259,223,660,000
Jan 01, 20111,257.621,302.671,257.621,286.121,286.1292,164,940,000
Dec 01, 20101,186.601,262.601,186.601,257.641,257.6480,984,530,000
Nov 01, 20101,185.711,227.081,173.001,180.551,180.5587,151,070,000
Oct 01, 20101,143.491,196.141,131.871,183.261,183.2689,536,270,000
Sep 01, 20101,049.721,157.161,049.721,141.201,141.2079,589,450,000
Aug 01, 20101,107.531,129.241,039.701,049.331,049.3385,738,250,000
Jul 01, 20101,031.101,120.951,010.911,101.601,101.6094,778,110,000
Jun 01, 20101,087.301,131.231,028.331,030.711,030.71110,106,750,000
May 01, 20101,188.581,205.131,040.781,089.411,089.41127,662,780,000
Apr 01, 20101,171.231,219.801,170.691,186.691,186.69116,741,910,000
Mar 01, 20101,105.361,180.691,105.361,169.431,169.43103,683,550,000
Feb 01, 20101,073.891,112.421,044.501,104.491,104.4984,561,340,000
Jan 01, 20101,116.561,150.451,071.591,073.871,073.8790,947,580,000
Dec 01, 20091,098.891,130.381,085.891,115.101,115.1089,515,330,000
Nov 01, 20091,036.181,113.691,029.381,095.631,095.6384,981,530,000
Oct 01, 20091,054.911,101.361,019.951,036.191,036.19113,410,990,000
Sep 01, 20091,019.521,080.15991.971,057.081,057.08112,295,490,000
Aug 01, 2009990.221,039.47978.511,020.621,020.62116,059,270,000
Jul 01, 2009920.82996.68869.32987.48987.48106,635,790,000
Jun 01, 2009923.26956.23888.86919.32919.32112,653,150,000
May 01, 2009872.74930.17866.10919.14919.14131,614,940,000
Apr 01, 2009793.59888.70783.32872.81872.81138,855,320,000
Mar 01, 2009729.57832.98666.79797.87797.87161,843,640,000
Feb 01, 2009823.09875.01734.52735.09735.09124,492,210,000
Jan 01, 2009902.99943.85804.30825.88825.88112,090,640,000
Dec 01, 2008888.61918.85815.69903.25903.25112,884,470,000
Nov 01, 2008968.671,007.51741.02896.24896.24115,660,210,000
Oct 01, 20081,164.171,167.03839.80968.75968.75159,823,030,000
Sep 01, 20081,287.831,303.041,106.421,166.361,166.36140,007,320,000
Aug 01, 20081,269.421,313.151,247.451,282.831,282.8386,266,010,000
Jul 01, 20081,276.691,292.171,200.441,267.381,267.38124,980,570,000
Jun 01, 20081,399.621,404.051,272.001,280.001,280.0096,614,040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...