Advertisement
Advertisement
U.S. markets open in 1 hour 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
4,288.39+0.34 (+0.01%)
At close: 05:21PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20182,646.712,657.672,585.892,588.262,588.263,829,380,000
Mar 22, 20182,691.362,695.682,641.592,643.692,643.693,765,460,000
Mar 21, 20182,714.992,739.142,709.792,711.932,711.933,434,780,000
Mar 20, 20182,715.052,724.222,710.052,716.942,716.943,272,590,000
Mar 19, 20182,741.382,741.382,694.592,712.922,712.923,327,460,000
Mar 16, 20182,750.572,761.852,749.972,752.012,752.015,429,140,000
Mar 15, 20182,754.272,763.032,741.472,747.332,747.333,543,710,000
Mar 14, 20182,774.062,777.112,744.382,749.482,749.483,394,630,000
Mar 13, 20182,792.312,801.902,758.682,765.312,765.313,324,290,000
Mar 12, 20182,790.542,796.982,779.262,783.022,783.023,216,960,000
Mar 09, 20182,752.912,786.572,751.542,786.572,786.573,376,870,000
Mar 08, 20182,732.752,740.452,722.652,738.972,738.973,206,040,000
Mar 07, 20182,710.182,730.602,701.742,726.802,726.803,406,690,000
Mar 06, 20182,730.182,732.082,711.262,728.122,728.123,389,030,000
Mar 05, 20182,681.062,728.092,675.752,720.942,720.943,733,640,000
Mar 02, 20182,658.892,696.252,647.322,691.252,691.253,891,250,000
Mar 01, 20182,715.222,730.892,659.652,677.672,677.674,514,490,000
Feb 28, 20182,753.782,761.522,713.542,713.832,713.834,244,570,000
Feb 27, 20182,780.452,789.152,744.222,744.282,744.283,752,070,000
Feb 26, 20182,757.372,780.642,753.782,779.602,779.603,436,590,000
Feb 23, 20182,715.802,747.762,713.742,747.302,747.303,200,360,000
Feb 22, 20182,710.422,731.262,697.772,703.962,703.963,720,620,000
Feb 21, 20182,720.532,747.752,701.292,701.332,701.333,789,040,000
Feb 20, 20182,722.992,737.602,706.762,716.262,716.263,646,920,000
Feb 16, 20182,727.142,754.422,725.112,732.222,732.223,646,920,000
Feb 15, 20182,713.462,731.512,689.822,731.202,731.203,696,140,000
Feb 14, 20182,651.212,702.102,648.872,698.632,698.634,011,940,000
Feb 13, 20182,646.272,668.842,637.082,662.942,662.943,503,540,000
Feb 12, 20182,636.752,672.612,622.452,656.002,656.004,069,220,000
Feb 09, 20182,601.782,638.672,532.692,619.552,619.555,690,110,000
Feb 08, 20182,685.012,685.272,580.562,581.002,581.005,333,840,000
Feb 07, 20182,690.952,727.672,681.332,681.662,681.664,646,300,000
Feb 06, 20182,614.782,701.042,593.072,695.142,695.145,917,350,000
Feb 05, 20182,741.062,763.392,638.172,648.942,648.945,310,840,000
Feb 02, 20182,808.922,808.922,759.972,762.132,762.134,340,220,000
Feb 01, 20182,816.452,835.962,812.702,821.982,821.983,977,380,000
Jan 31, 20182,832.412,839.262,813.042,823.812,823.814,276,270,000
Jan 30, 20182,832.742,837.752,818.272,822.432,822.434,012,070,000
Jan 29, 20182,867.232,870.622,851.482,853.532,853.533,587,420,000
Jan 26, 20182,847.482,872.872,846.182,872.872,872.873,474,680,000
Jan 25, 20182,846.242,848.562,830.942,839.252,839.253,873,100,000
Jan 24, 20182,845.422,852.972,824.812,837.542,837.544,079,270,000
Jan 23, 20182,835.052,842.242,830.592,839.132,839.133,541,140,000
Jan 22, 20182,809.162,833.032,808.122,832.972,832.973,489,480,000
Jan 19, 20182,802.602,810.332,798.082,810.302,810.303,724,230,000
Jan 18, 20182,802.402,805.832,792.562,798.032,798.033,703,300,000
Jan 17, 20182,784.992,807.042,778.382,802.562,802.563,790,340,000
Jan 16, 20182,798.962,807.542,768.642,776.422,776.424,362,880,000
Jan 12, 20182,770.182,787.852,769.642,786.242,786.243,587,220,000
Jan 11, 20182,752.972,767.562,752.782,767.562,767.563,645,690,000
Jan 10, 20182,745.552,750.802,736.062,748.232,748.233,579,900,000
Jan 09, 20182,751.152,759.142,747.862,751.292,751.293,467,460,000
Jan 08, 20182,742.672,748.512,737.602,747.712,747.713,246,160,000
Jan 05, 20182,731.332,743.452,727.922,743.152,743.153,239,280,000
Jan 04, 20182,719.312,729.292,719.072,723.992,723.993,697,340,000
Jan 03, 20182,697.852,714.372,697.772,713.062,713.063,544,030,000
Jan 02, 20182,683.732,695.892,682.362,695.812,695.813,397,430,000
Dec 29, 20172,689.152,692.122,673.612,673.612,673.612,447,760,000
Dec 28, 20172,686.102,687.662,682.692,687.542,687.542,174,890,000
Dec 27, 20172,682.102,685.642,678.912,682.622,682.622,202,900,000
Dec 26, 20172,679.092,682.742,677.962,680.502,680.501,970,660,000
Dec 22, 20172,684.222,685.352,678.132,683.342,683.342,401,030,000
Dec 21, 20172,683.022,692.642,682.402,684.572,684.573,293,130,000
Dec 20, 20172,688.182,691.012,676.112,679.252,679.253,246,230,000
Dec 19, 20172,692.712,694.442,680.742,681.472,681.473,407,680,000
Dec 18, 20172,685.922,694.972,685.922,690.162,690.163,727,770,000
Dec 15, 20172,660.632,679.632,659.142,675.812,675.815,736,910,000
Dec 14, 20172,665.872,668.092,652.012,652.012,652.013,442,760,000
Dec 13, 20172,667.592,671.882,662.852,662.852,662.853,568,360,000
Dec 12, 20172,661.732,669.722,659.782,664.112,664.113,568,910,000
Dec 11, 20172,652.192,660.332,651.472,659.992,659.993,141,480,000
Dec 08, 20172,646.212,651.652,644.102,651.502,651.503,126,750,000
Dec 07, 20172,628.382,640.992,626.532,636.982,636.983,297,060,000
Dec 06, 20172,626.242,634.412,624.752,629.272,629.273,253,080,000
Dec 05, 20172,639.782,648.722,627.732,629.572,629.573,547,570,000
Dec 04, 20172,657.192,665.192,639.032,639.442,639.444,025,840,000
Dec 01, 20172,645.102,650.622,605.522,642.222,642.223,950,930,000
Nov 30, 20172,633.932,657.742,633.932,647.582,647.584,965,700,000
Nov 29, 20172,627.822,634.892,620.322,626.072,626.074,090,630,000
Nov 28, 20172,605.942,627.692,605.442,627.042,627.043,493,340,000
Nov 27, 20172,602.662,606.412,598.872,601.422,601.423,017,720,000
Nov 24, 20172,600.422,604.212,600.422,602.422,602.421,385,890,000
Nov 22, 20172,600.312,600.942,595.232,597.082,597.082,764,110,000
Nov 21, 20172,589.172,601.192,589.172,599.032,599.033,351,230,000
Nov 20, 20172,579.492,584.642,578.242,582.142,582.143,023,940,000
Nov 17, 20172,582.942,583.962,577.622,578.852,578.853,309,800,000
Nov 16, 20172,572.952,590.092,572.952,585.642,585.643,329,730,000
Nov 15, 20172,569.452,572.842,557.452,564.622,564.623,586,590,000
Nov 14, 20172,577.752,579.662,566.562,578.872,578.873,643,580,000
Nov 13, 20172,576.532,587.662,574.482,584.842,584.843,405,200,000
Nov 10, 20172,580.182,583.812,575.572,582.302,582.303,489,740,000
Nov 09, 20172,584.002,586.502,566.332,584.622,584.623,844,100,000
Nov 08, 20172,588.712,595.472,585.022,594.382,594.383,898,450,000
Nov 07, 20172,592.112,597.022,584.352,590.642,590.643,815,190,000
Nov 06, 20172,587.472,593.382,585.662,591.132,591.133,541,970,000
Nov 03, 20172,581.932,588.422,576.772,587.842,587.843,568,710,000
Nov 02, 20172,579.462,581.112,566.172,579.852,579.854,050,140,000
Nov 01, 20172,583.212,588.402,574.922,579.362,579.363,841,200,000
Oct 31, 20172,575.992,578.292,572.152,575.262,575.263,844,420,000
Oct 30, 20172,577.752,580.032,568.252,572.832,572.833,660,230,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement