Advertisement
Advertisement
U.S. markets close in 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,816.61+31.23 (+0.83%)
As of 03:30PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 10, 20172,312.272,319.232,311.102,316.102,316.103,475,020,000
Feb 09, 20172,296.702,311.082,296.612,307.872,307.873,677,940,000
Feb 08, 20172,289.552,295.912,285.382,294.672,294.673,609,740,000
Feb 07, 20172,295.872,299.402,290.162,293.082,293.083,448,690,000
Feb 06, 20172,294.282,296.182,288.572,292.562,292.563,109,050,000
Feb 03, 20172,288.542,298.312,287.882,297.422,297.423,597,970,000
Feb 02, 20172,276.692,283.972,271.652,280.852,280.853,807,710,000
Feb 01, 20172,285.592,289.142,272.442,279.552,279.553,916,610,000
Jan 31, 20172,274.022,279.092,267.212,278.872,278.874,087,450,000
Jan 30, 20172,286.012,286.012,268.042,280.902,280.903,591,270,000
Jan 27, 20172,299.022,299.022,291.622,294.692,294.693,135,890,000
Jan 26, 20172,298.632,300.992,294.082,296.682,296.683,610,360,000
Jan 25, 20172,288.882,299.552,288.882,298.372,298.373,846,020,000
Jan 24, 20172,267.882,284.632,266.682,280.072,280.073,810,960,000
Jan 23, 20172,267.782,271.782,257.022,265.202,265.203,152,710,000
Jan 20, 20172,269.962,276.962,265.012,271.312,271.313,524,970,000
Jan 19, 20172,271.902,274.332,258.412,263.692,263.693,165,970,000
Jan 18, 20172,269.142,272.012,263.352,271.892,271.893,315,250,000
Jan 17, 20172,269.142,272.082,262.812,267.892,267.893,584,990,000
Jan 13, 20172,272.742,278.682,271.512,274.642,274.643,081,270,000
Jan 12, 20172,271.142,271.782,254.252,270.442,270.443,462,130,000
Jan 11, 20172,268.602,275.322,260.832,275.322,275.323,620,410,000
Jan 10, 20172,269.722,279.272,265.272,268.902,268.903,638,790,000
Jan 09, 20172,273.592,275.492,268.902,268.902,268.903,217,610,000
Jan 06, 20172,271.142,282.102,264.062,276.982,276.983,339,890,000
Jan 05, 20172,268.182,271.502,260.452,269.002,269.003,761,820,000
Jan 04, 20172,261.602,272.822,261.602,270.752,270.753,764,890,000
Jan 03, 20172,251.572,263.882,245.132,257.832,257.833,770,530,000
Dec 30, 20162,251.612,253.582,233.622,238.832,238.832,670,900,000
Dec 29, 20162,249.502,254.512,244.562,249.262,249.262,336,370,000
Dec 28, 20162,270.232,271.312,249.112,249.922,249.922,392,360,000
Dec 27, 20162,266.232,273.822,266.152,268.882,268.881,987,080,000
Dec 23, 20162,260.252,263.792,258.842,263.792,263.792,020,550,000
Dec 22, 20162,262.932,263.182,256.082,260.962,260.962,876,320,000
Dec 21, 20162,270.542,271.232,265.152,265.182,265.182,852,230,000
Dec 20, 20162,266.502,272.562,266.142,270.762,270.763,298,780,000
Dec 19, 20162,259.242,267.472,258.212,262.532,262.533,248,370,000
Dec 16, 20162,266.812,268.052,254.242,258.072,258.075,920,340,000
Dec 15, 20162,253.772,272.122,253.772,262.032,262.034,168,200,000
Dec 14, 20162,268.352,276.202,248.442,253.282,253.284,406,970,000
Dec 13, 20162,263.322,277.532,263.322,271.722,271.723,857,590,000
Dec 12, 20162,258.832,264.032,252.372,256.962,256.964,034,510,000
Dec 09, 20162,249.732,259.802,249.232,259.532,259.533,884,480,000
Dec 08, 20162,241.132,251.692,237.572,246.192,246.194,200,580,000
Dec 07, 20162,210.722,241.632,208.932,241.352,241.354,501,820,000
Dec 06, 20162,207.262,212.782,202.212,212.232,212.233,855,320,000
Dec 05, 20162,200.652,209.422,199.972,204.712,204.713,895,230,000
Dec 02, 20162,191.122,197.952,188.372,191.952,191.953,779,500,000
Dec 01, 20162,200.172,202.602,187.442,191.082,191.085,063,740,000
Nov 30, 20162,204.972,214.102,198.812,198.812,198.815,533,980,000
Nov 29, 20162,200.762,210.462,198.152,204.662,204.663,706,560,000
Nov 28, 20162,210.212,211.142,200.362,201.722,201.723,505,650,000
Nov 25, 20162,206.272,213.352,206.272,213.352,213.351,584,600,000
Nov 23, 20162,198.552,204.722,194.512,204.722,204.723,418,640,000
Nov 22, 20162,201.562,204.802,194.512,202.942,202.943,957,940,000
Nov 21, 20162,186.432,198.702,186.432,198.182,198.183,607,010,000
Nov 18, 20162,186.852,189.892,180.382,181.902,181.903,572,400,000
Nov 17, 20162,178.612,188.062,176.652,187.122,187.123,809,160,000
Nov 16, 20162,177.532,179.222,172.202,176.942,176.943,830,590,000
Nov 15, 20162,168.292,180.842,166.382,180.392,180.394,543,860,000
Nov 14, 20162,165.642,171.362,156.082,164.202,164.205,367,200,000
Nov 11, 20162,162.712,165.922,152.492,164.452,164.454,988,050,000
Nov 10, 20162,167.492,182.302,151.172,167.482,167.486,451,640,000
Nov 09, 20162,131.562,170.102,125.352,163.262,163.266,264,150,000
Nov 08, 20162,129.922,146.872,123.562,139.562,139.563,916,930,000
Nov 07, 20162,100.592,132.002,100.592,131.522,131.523,736,060,000
Nov 04, 20162,083.792,099.072,083.792,085.182,085.183,837,860,000
Nov 03, 20162,098.802,102.562,085.232,088.662,088.663,886,740,000
Nov 02, 20162,109.432,111.762,094.002,097.942,097.944,248,580,000
Nov 01, 20162,128.682,131.452,097.852,111.722,111.724,532,160,000
Oct 31, 20162,129.782,133.252,125.532,126.152,126.153,922,400,000
Oct 28, 20162,132.232,140.722,119.362,126.412,126.414,019,510,000
Oct 27, 20162,144.062,147.132,132.522,133.042,133.044,204,830,000
Oct 26, 20162,136.972,145.732,131.592,139.432,139.433,775,200,000
Oct 25, 20162,149.722,151.442,141.932,143.162,143.163,751,340,000
Oct 24, 20162,148.502,154.792,146.912,151.332,151.333,357,320,000
Oct 21, 20162,139.432,142.632,130.092,141.162,141.163,448,850,000
Oct 20, 20162,142.512,147.182,133.442,141.342,141.343,337,170,000
Oct 19, 20162,140.812,148.442,138.152,144.292,144.293,362,670,000
Oct 18, 20162,138.312,144.382,135.492,139.602,139.603,170,000,000
Oct 17, 20162,132.952,135.612,124.432,126.502,126.502,830,390,000
Oct 14, 20162,139.682,149.192,132.982,132.982,132.983,228,150,000
Oct 13, 20162,130.262,138.192,114.722,132.552,132.553,580,450,000
Oct 12, 20162,137.672,145.362,132.772,139.182,139.182,977,100,000
Oct 11, 20162,161.352,161.562,128.842,136.732,136.733,438,270,000
Oct 10, 20162,160.392,169.602,160.392,163.662,163.662,916,550,000
Oct 07, 20162,164.192,165.862,144.852,153.742,153.743,619,890,000
Oct 06, 20162,158.222,162.932,150.282,160.772,160.773,461,550,000
Oct 05, 20162,155.152,163.952,155.152,159.732,159.733,906,550,000
Oct 04, 20162,163.372,165.462,144.012,150.492,150.493,750,890,000
Oct 03, 20162,164.332,164.412,154.772,161.202,161.203,137,550,000
Sep 30, 20162,156.512,175.302,156.512,168.272,168.274,173,340,000
Sep 29, 20162,168.902,172.672,145.202,151.132,151.134,249,220,000
Sep 28, 20162,161.852,172.402,151.792,171.372,171.373,891,460,000
Sep 27, 20162,146.042,161.132,141.552,159.932,159.933,437,770,000
Sep 26, 20162,158.542,158.542,145.042,146.102,146.103,216,170,000
Sep 23, 20162,173.292,173.752,163.972,164.692,164.693,317,190,000
Sep 22, 20162,170.942,179.992,170.942,177.182,177.183,552,830,000
Sep 21, 20162,144.582,165.112,139.572,163.122,163.123,712,090,000
Sep 20, 20162,145.942,150.802,139.172,139.762,139.763,140,730,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement