^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 11, 20021,156.551,159.411,145.451,145.601,145.601,211,900,000
Jan 10, 20021,155.141,159.931,150.851,156.551,156.551,299,000,000
Jan 09, 20021,160.711,174.261,151.891,155.141,155.141,452,000,000
Jan 08, 20021,164.891,167.601,157.461,160.711,160.711,258,800,000
Jan 07, 20021,172.511,176.971,163.551,164.891,164.891,308,300,000
Jan 04, 20021,165.271,176.551,163.421,172.511,172.511,513,000,000
Jan 03, 20021,154.671,165.271,154.011,165.271,165.271,398,900,000
Jan 02, 20021,148.081,154.671,136.231,154.671,154.671,171,000,000
Dec 31, 20011,161.021,161.161,148.041,148.081,148.08943,600,000
Dec 28, 20011,157.131,164.641,157.131,161.021,161.02917,400,000
Dec 27, 20011,149.371,157.131,149.371,157.131,157.13876,300,000
Dec 26, 20011,144.651,159.181,144.651,149.371,149.37791,100,000
Dec 24, 20011,144.891,147.831,144.621,144.651,144.65439,670,000
Dec 21, 20011,139.931,147.461,139.931,144.891,144.891,694,000,000
Dec 20, 20011,149.561,151.421,139.931,139.931,139.931,490,500,000
Dec 19, 20011,142.921,152.441,134.751,149.561,149.561,484,900,000
Dec 18, 20011,134.361,145.101,134.361,142.921,142.921,354,000,000
Dec 17, 20011,123.091,137.301,122.661,134.361,134.361,260,400,000
Dec 14, 20011,119.381,128.281,114.531,123.091,123.091,306,800,000
Dec 13, 20011,137.071,137.071,117.851,119.381,119.381,511,500,000
Dec 12, 20011,136.761,141.581,126.011,137.071,137.071,449,700,000
Dec 11, 20011,139.931,150.891,134.321,136.761,136.761,367,200,000
Dec 10, 20011,158.311,158.311,139.661,139.931,139.931,218,700,000
Dec 07, 20011,167.101,167.101,152.661,158.311,158.311,248,200,000
Dec 06, 20011,170.351,173.351,164.431,167.101,167.101,487,900,000
Dec 05, 20011,143.771,173.621,143.771,170.351,170.351,765,300,000
Dec 04, 20011,129.901,144.801,128.861,144.801,144.801,318,500,000
Dec 03, 20011,139.451,139.451,125.781,129.901,129.901,202,900,000
Nov 30, 20011,140.201,143.571,135.891,139.451,139.451,343,600,000
Nov 29, 20011,128.521,140.401,125.511,140.201,140.201,375,700,000
Nov 28, 20011,149.501,149.501,128.291,128.521,128.521,423,700,000
Nov 27, 20011,157.421,163.381,140.811,149.501,149.501,288,000,000
Nov 26, 20011,150.341,157.881,146.171,157.421,157.421,129,800,000
Nov 23, 20011,137.031,151.051,135.901,150.341,150.34410,300,000
Nov 21, 20011,142.661,142.661,129.781,137.031,137.031,029,300,000
Nov 20, 20011,151.061,152.451,142.171,142.661,142.661,330,200,000
Nov 19, 20011,138.651,151.061,138.651,151.061,151.061,316,800,000
Nov 16, 20011,142.241,143.521,129.921,138.651,138.651,337,400,000
Nov 15, 20011,141.211,146.461,135.061,142.241,142.241,454,500,000
Nov 14, 20011,139.091,148.281,132.871,141.211,141.211,443,400,000
Nov 13, 20011,118.331,139.141,118.331,139.091,139.091,370,100,000
Nov 12, 20011,120.311,121.711,098.321,118.331,118.33991,600,000
Nov 09, 20011,118.541,123.021,111.131,120.311,120.311,093,800,000
Nov 08, 20011,115.801,135.751,115.421,118.541,118.541,517,500,000
Nov 07, 20011,118.861,126.621,112.981,115.801,115.801,411,300,000
Nov 06, 20011,102.841,119.731,095.361,118.861,118.861,356,000,000
Nov 05, 20011,087.201,106.721,087.201,102.841,102.841,267,700,000
Nov 02, 20011,084.101,089.631,075.581,087.201,087.201,121,900,000
Nov 01, 20011,059.781,085.611,054.311,084.101,084.101,317,400,000
Oct 31, 20011,059.791,074.791,057.551,059.781,059.781,352,500,000
Oct 30, 20011,078.301,078.301,053.611,059.791,059.791,297,400,000
Oct 29, 20011,104.611,104.611,078.301,078.301,078.301,106,100,000
Oct 26, 20011,100.091,110.611,094.241,104.611,104.611,244,500,000
Oct 25, 20011,085.201,100.091,065.641,100.091,100.091,364,400,000
Oct 24, 20011,084.781,090.261,079.981,085.201,085.201,336,200,000
Oct 23, 20011,089.901,098.991,081.531,084.781,084.781,317,300,000
Oct 22, 20011,073.481,090.571,070.791,089.901,089.901,105,700,000
Oct 19, 20011,068.611,075.521,057.241,073.481,073.481,294,900,000
Oct 18, 20011,077.091,077.941,064.541,068.611,068.611,262,900,000
Oct 17, 20011,097.541,107.121,076.571,077.091,077.091,452,200,000
Oct 16, 20011,089.981,101.661,087.131,097.541,097.541,210,500,000
Oct 15, 20011,091.651,091.651,078.191,089.981,089.981,024,700,000
Oct 12, 20011,097.431,097.431,072.151,091.651,091.651,331,400,000
Oct 11, 20011,080.991,099.161,080.991,097.431,097.431,704,580,000
Oct 10, 20011,056.751,081.621,052.761,080.991,080.991,312,400,000
Oct 09, 20011,062.441,063.371,053.831,056.751,056.751,227,800,000
Oct 08, 20011,071.371,071.371,056.881,062.441,062.44979,000,000
Oct 05, 20011,069.621,072.351,053.501,071.381,071.381,301,700,000
Oct 04, 20011,072.281,084.121,067.821,069.631,069.631,609,100,000
Oct 03, 20011,051.331,075.381,041.481,072.281,072.281,650,600,000
Oct 02, 20011,038.551,051.331,034.471,051.331,051.331,289,800,000
Oct 01, 20011,040.941,040.941,026.761,038.551,038.551,175,600,000
Sep 28, 20011,018.611,040.941,018.611,040.941,040.941,631,500,000
Sep 27, 20011,007.041,018.92998.241,018.611,018.611,467,000,000
Sep 26, 20011,012.271,020.291,002.621,007.041,007.041,519,100,000
Sep 25, 20011,003.451,017.14998.331,012.271,012.271,613,800,000
Sep 24, 2001965.801,008.44965.801,003.451,003.451,746,600,000
Sep 21, 2001984.54984.54944.75965.80965.802,317,300,000
Sep 20, 20011,016.101,016.10984.49984.54984.542,004,800,000
Sep 19, 20011,032.741,038.91984.621,016.101,016.102,120,550,000
Sep 18, 20011,038.771,046.421,029.251,032.741,032.741,650,410,000
Sep 17, 20011,092.541,092.541,037.461,038.771,038.772,330,830,000
Sep 10, 20011,085.781,096.941,073.151,092.541,092.541,276,600,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.