S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD

4,594.63

+26.83

(+0.59%)

At close: 04:51PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2019	2,848.63	2,949.52	2,848.63	2,945.83	2,945.83	70,090,370,000
Mar 01, 2019	2,798.22	2,860.31	2,722.27	2,834.40	2,834.40	79,159,660,000
Feb 01, 2019	2,702.32	2,813.49	2,681.83	2,784.49	2,784.49	70,638,770,000
Jan 01, 2019	2,476.96	2,708.95	2,443.96	2,704.10	2,704.10	80,859,870,000
Dec 01, 2018	2,790.50	2,800.18	2,346.58	2,506.85	2,506.85	84,162,180,000
Oct 31, 2018	2,717.58	2,815.15	2,631.09	2,760.17	2,760.17	80,620,020,000
Sep 30, 2018	2,926.29	2,939.86	2,603.54	2,711.74	2,711.74	91,930,980,000
Aug 31, 2018	2,896.96	2,940.91	2,864.12	2,913.98	2,913.98	63,031,510,000
Jul 31, 2018	2,821.17	2,916.50	2,796.34	2,901.52	2,901.52	69,523,070,000
Jun 30, 2018	2,704.95	2,848.03	2,698.95	2,816.29	2,816.29	64,898,300,000
May 31, 2018	2,718.70	2,791.47	2,691.99	2,718.37	2,718.37	77,891,360,000
Apr 30, 2018	2,642.96	2,742.24	2,594.62	2,705.27	2,705.27	76,011,820,000
Mar 31, 2018	2,633.45	2,717.49	2,553.80	2,648.05	2,648.05	70,194,700,000
Mar 01, 2018	2,715.22	2,801.90	2,585.89	2,640.87	2,640.87	76,803,890,000
Feb 01, 2018	2,816.45	2,835.96	2,532.69	2,713.83	2,713.83	79,933,970,000
Jan 01, 2018	2,683.73	2,872.87	2,682.36	2,823.81	2,823.81	77,318,690,000
Dec 01, 2017	2,645.10	2,694.97	2,605.52	2,673.61	2,673.61	65,531,700,000
Oct 31, 2017	2,583.21	2,657.74	2,557.45	2,647.58	2,647.58	73,416,960,000
Sep 30, 2017	2,521.20	2,582.98	2,520.40	2,575.26	2,575.26	71,088,550,000
Aug 31, 2017	2,474.42	2,519.44	2,446.55	2,519.36	2,519.36	66,624,120,000
Jul 31, 2017	2,477.10	2,490.87	2,417.35	2,471.65	2,471.65	70,784,900,000
Jun 30, 2017	2,431.39	2,484.04	2,407.70	2,470.30	2,470.30	63,348,090,000
May 31, 2017	2,415.65	2,453.82	2,405.70	2,423.41	2,423.41	81,078,810,000
Apr 30, 2017	2,388.50	2,418.71	2,352.72	2,411.80	2,411.80	79,719,460,000
Mar 31, 2017	2,362.34	2,398.16	2,328.95	2,384.20	2,384.20	65,369,860,000
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
Oct 31, 2016	2,128.68	2,214.10	2,083.79	2,198.81	2,198.81	88,445,380,000
Sep 30, 2016	2,164.33	2,169.60	2,114.72	2,126.15	2,126.15	72,915,530,000
Aug 31, 2016	2,171.33	2,187.87	2,119.12	2,168.27	2,168.27	77,023,620,000
Jul 31, 2016	2,173.15	2,193.81	2,147.58	2,170.95	2,170.95	75,610,310,000
Jun 30, 2016	2,099.34	2,177.09	2,074.02	2,173.60	2,173.60	69,530,250,000
May 31, 2016	2,093.94	2,120.55	1,991.68	2,098.86	2,098.86	86,852,700,000
Apr 30, 2016	2,067.17	2,103.48	2,025.91	2,096.95	2,096.95	78,883,600,000
Mar 31, 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
Oct 31, 2015	2,080.76	2,116.48	2,019.39	2,080.41	2,080.41	75,943,590,000
Sep 30, 2015	1,919.65	2,094.32	1,893.70	2,079.36	2,079.36	85,844,900,000
Aug 31, 2015	1,970.09	2,020.86	1,871.91	1,920.03	1,920.03	79,989,370,000
Jul 31, 2015	2,104.49	2,112.66	1,867.01	1,972.18	1,972.18	84,626,790,000
Jun 30, 2015	2,067.00	2,132.82	2,044.02	2,103.84	2,103.84	77,920,590,000
May 31, 2015	2,108.64	2,129.87	2,056.32	2,063.11	2,063.11	73,213,980,000
Apr 30, 2015	2,087.38	2,134.72	2,067.93	2,107.39	2,107.39	65,187,730,000
Mar 31, 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
Oct 31, 2014	2,018.21	2,075.76	2,001.01	2,067.56	2,067.56	63,600,190,000
Sep 30, 2014	1,971.44	2,018.19	1,820.66	2,018.05	2,018.05	93,714,040,000
Aug 31, 2014	2,004.07	2,019.26	1,964.04	1,972.29	1,972.29	66,706,000,000
Jul 31, 2014	1,929.80	2,005.04	1,904.78	2,003.37	2,003.37	58,131,140,000
Jun 30, 2014	1,962.29	1,991.39	1,930.67	1,930.67	1,930.67	66,524,690,000
May 31, 2014	1,923.87	1,968.17	1,915.98	1,960.23	1,960.23	63,283,380,000
Apr 30, 2014	1,884.39	1,924.03	1,859.79	1,923.57	1,923.57	63,623,630,000
Mar 31, 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
Oct 31, 2013	1,758.70	1,813.55	1,746.20	1,805.81	1,805.81	63,628,190,000
Sep 30, 2013	1,682.41	1,775.22	1,646.47	1,756.54	1,756.54	76,647,400,000
Aug 31, 2013	1,635.95	1,729.86	1,633.41	1,681.55	1,681.55	66,174,410,000
Jul 31, 2013	1,689.42	1,709.67	1,627.47	1,632.97	1,632.97	64,802,810,000
Jun 30, 2013	1,609.78	1,698.78	1,604.57	1,685.73	1,685.73	68,106,820,000
May 31, 2013	1,631.71	1,654.19	1,560.33	1,606.28	1,606.28	74,946,790,000
Apr 30, 2013	1,597.55	1,687.18	1,581.28	1,630.74	1,630.74	76,447,250,000
Mar 31, 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
Oct 31, 2012	1,412.20	1,434.27	1,343.35	1,416.18	1,416.18	71,489,310,000
Sep 30, 2012	1,440.90	1,470.96	1,403.28	1,412.16	1,412.16	71,752,320,000
Aug 31, 2012	1,406.54	1,474.51	1,396.56	1,440.67	1,440.67	69,784,280,000
Jul 31, 2012	1,379.32	1,426.68	1,354.65	1,406.58	1,406.58	70,283,810,000
Jun 30, 2012	1,362.33	1,391.74	1,325.41	1,379.32	1,379.32	73,103,810,000
May 31, 2012	1,309.87	1,363.46	1,266.74	1,362.16	1,362.16	81,582,440,000
Apr 30, 2012	1,397.86	1,415.32	1,291.98	1,310.33	1,310.33	86,920,490,000
Mar 31, 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
Oct 31, 2011	1,251.00	1,277.55	1,158.66	1,246.96	1,246.96	84,275,050,000
Sep 30, 2011	1,131.21	1,292.66	1,074.77	1,253.30	1,253.30	98,063,670,000
Aug 31, 2011	1,219.12	1,229.29	1,114.22	1,131.42	1,131.42	102,786,820,000
Jul 31, 2011	1,292.59	1,307.38	1,101.54	1,218.89	1,218.89	108,419,170,000
Jun 30, 2011	1,320.64	1,356.48	1,282.86	1,292.28	1,292.28	81,102,170,000
May 31, 2011	1,345.20	1,345.20	1,258.07	1,320.64	1,320.64	86,122,730,000
Apr 30, 2011	1,365.21	1,370.58	1,311.80	1,345.20	1,345.20	81,708,980,000
Mar 31, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

S&P 500 (^GSPC)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)