^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 20031,109.641,112.561,106.211,111.921,111.921,027,500,000
Dec 30, 20031,109.481,109.751,106.411,109.641,109.641,012,600,000
Dec 29, 20031,095.891,109.481,095.891,109.481,109.481,058,800,000
Dec 26, 20031,094.041,098.471,094.041,095.891,095.89356,070,000
Dec 24, 20031,096.021,096.401,092.731,094.041,094.04518,060,000
Dec 23, 20031,092.941,096.951,091.731,096.021,096.021,145,300,000
Dec 22, 20031,088.661,092.941,086.141,092.941,092.941,251,700,000
Dec 19, 20031,089.181,091.061,084.191,088.661,088.661,657,300,000
Dec 18, 20031,076.481,089.501,076.481,089.181,089.181,579,900,000
Dec 17, 20031,075.131,076.541,071.141,076.481,076.481,441,700,000
Dec 16, 20031,068.041,075.941,068.041,075.131,075.131,547,900,000
Dec 15, 20031,074.141,082.791,068.001,068.041,068.041,520,800,000
Dec 12, 20031,071.211,074.761,067.641,074.141,074.141,223,100,000
Dec 11, 20031,059.051,073.631,059.051,071.211,071.211,441,100,000
Dec 10, 20031,060.181,063.021,053.411,059.051,059.051,444,000,000
Dec 09, 20031,069.301,071.941,059.161,060.181,060.181,465,500,000
Dec 08, 20031,061.501,069.591,060.931,069.301,069.301,218,900,000
Dec 05, 20031,069.721,069.721,060.091,061.501,061.501,265,900,000
Dec 04, 20031,064.731,070.371,063.151,069.721,069.721,463,100,000
Dec 03, 20031,066.621,074.301,064.631,064.731,064.731,441,700,000
Dec 02, 20031,070.121,071.221,065.221,066.621,066.621,383,200,000
Dec 01, 20031,058.201,070.471,058.201,070.121,070.121,375,000,000
Nov 28, 20031,058.451,060.631,056.771,058.201,058.20487,220,000
Nov 26, 20031,053.891,058.451,048.281,058.451,058.451,097,700,000
Nov 25, 20031,052.081,058.051,049.311,053.891,053.891,333,700,000
Nov 24, 20031,035.281,052.081,035.281,052.081,052.081,302,800,000
Nov 21, 20031,033.651,037.571,031.201,035.281,035.281,273,800,000
Nov 20, 20031,042.441,046.481,033.421,033.651,033.651,326,700,000
Nov 19, 20031,034.151,043.951,034.151,042.441,042.441,326,200,000
Nov 18, 20031,043.631,048.771,034.001,034.151,034.151,354,300,000
Nov 17, 20031,050.351,050.351,035.281,043.631,043.631,374,300,000
Nov 14, 20031,058.411,063.651,048.111,050.351,050.351,356,100,000
Nov 13, 20031,058.561,059.621,052.961,058.411,058.411,383,000,000
Nov 12, 20031,046.571,059.101,046.571,058.531,058.531,349,300,000
Nov 11, 20031,047.111,048.231,043.461,046.571,046.571,162,500,000
Nov 10, 20031,053.211,053.651,045.581,047.111,047.111,243,600,000
Nov 07, 20031,058.051,062.391,052.171,053.211,053.211,440,500,000
Nov 06, 20031,051.811,058.941,046.931,058.051,058.051,453,900,000
Nov 05, 20031,053.251,054.541,044.881,051.811,051.811,401,800,000
Nov 04, 20031,059.021,059.021,051.701,053.251,053.251,417,600,000
Nov 03, 20031,050.711,061.441,050.711,059.021,059.021,378,200,000
Oct 31, 20031,046.941,053.091,046.941,050.711,050.711,498,900,000
Oct 30, 20031,048.111,052.811,043.821,046.941,046.941,629,700,000
Oct 29, 20031,046.791,049.831,043.351,048.111,048.111,562,600,000
Oct 28, 20031,031.131,046.791,031.131,046.791,046.791,629,200,000
Oct 27, 20031,028.911,037.751,028.911,031.131,031.131,371,800,000
Oct 24, 20031,033.771,033.771,018.321,028.911,028.911,420,300,000
Oct 23, 20031,030.361,035.441,025.891,033.771,033.771,604,300,000
Oct 22, 20031,046.031,046.031,028.391,030.361,030.361,647,200,000
Oct 21, 20031,044.681,048.571,042.591,046.031,046.031,498,000,000
Oct 20, 20031,039.321,044.691,036.131,044.681,044.681,172,600,000
Oct 17, 20031,050.071,051.891,036.571,039.321,039.321,352,000,000
Oct 16, 20031,046.761,052.941,044.041,050.071,050.071,417,700,000
Oct 15, 20031,049.481,053.791,043.151,046.761,046.761,521,100,000
Oct 14, 20031,045.351,049.491,040.841,049.481,049.481,271,900,000
Oct 13, 20031,038.061,048.901,038.061,045.351,045.351,040,500,000
Oct 10, 20031,038.731,040.841,035.741,038.061,038.061,108,100,000
Oct 09, 20031,033.781,048.281,033.781,038.731,038.731,578,700,000
Oct 08, 20031,039.251,040.061,030.961,033.781,033.781,262,500,000
Oct 07, 20031,034.351,039.251,026.271,039.251,039.251,279,500,000
Oct 06, 20031,029.851,036.481,029.151,034.351,034.351,025,800,000
Oct 03, 20031,020.241,039.311,020.241,029.851,029.851,570,500,000
Oct 02, 20031,018.221,021.871,013.381,020.241,020.241,269,300,000
Oct 01, 2003995.971,018.22995.971,018.221,018.221,566,300,000
Sep 30, 20031,006.581,006.58990.36995.97995.971,590,500,000
Sep 29, 2003996.851,006.89995.311,006.581,006.581,366,500,000
Sep 26, 20031,003.271,003.45996.08996.85996.851,472,500,000
Sep 25, 20031,009.381,015.971,003.261,003.271,003.271,530,000,000
Sep 24, 20031,029.031,029.831,008.931,009.381,009.381,556,000,000
Sep 23, 20031,022.821,030.121,021.541,029.031,029.031,301,700,000
Sep 22, 20031,036.301,036.301,018.301,022.821,022.821,278,800,000
Sep 19, 20031,039.581,040.291,031.891,036.301,036.301,518,600,000
Sep 18, 20031,025.971,040.161,025.751,039.581,039.581,498,800,000
Sep 17, 20031,029.321,031.341,024.531,025.971,025.971,338,210,000
Sep 16, 20031,014.811,029.661,014.811,029.321,029.321,403,200,000
Sep 15, 20031,018.631,019.791,013.591,014.811,014.811,151,300,000
Sep 12, 20031,016.421,019.651,007.711,018.631,018.631,236,700,000
Sep 11, 20031,010.921,020.881,010.921,016.421,016.421,335,900,000
Sep 10, 20031,023.171,023.171,009.741,010.921,010.921,582,100,000
Sep 09, 20031,031.641,031.641,021.141,023.171,023.171,414,800,000
Sep 08, 20031,021.391,032.411,021.391,031.641,031.641,299,300,000
Sep 05, 20031,027.971,029.211,018.191,021.391,021.391,465,200,000
Sep 04, 20031,026.271,029.171,022.191,027.971,027.971,453,900,000
Sep 03, 20031,021.991,029.341,021.991,026.271,026.271,675,600,000
Sep 02, 20031,008.011,022.591,005.731,021.991,021.991,470,500,000
Aug 29, 20031,002.841,008.85999.521,008.011,008.01945,100,000
Aug 28, 2003996.791,004.12991.421,002.841,002.841,165,200,000
Aug 27, 2003996.73998.05993.33996.79996.791,051,400,000
Aug 26, 2003993.71997.93983.57996.73996.731,178,700,000
Aug 25, 2003993.06993.71987.91993.71993.71971,700,000
Aug 22, 20031,003.271,011.01992.62993.06993.061,308,900,000
Aug 21, 20031,000.301,009.53999.331,003.271,003.271,407,100,000
Aug 20, 20031,002.351,003.54996.621,000.301,000.301,210,800,000
Aug 19, 2003999.741,003.30995.301,002.351,002.351,300,600,000
Aug 18, 2003990.671,000.35990.67999.74999.741,127,600,000
Aug 15, 2003990.51992.39987.10990.67990.67636,370,000
Aug 14, 2003984.03991.91980.36990.51990.511,186,800,000
Aug 13, 2003990.35992.50980.85984.03984.031,208,800,000
Aug 12, 2003980.59990.41979.90990.35990.351,132,300,000
Aug 11, 2003977.59985.46974.21980.59980.591,022,200,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...