^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20141,782.681,867.921,737.921,859.451,859.4569,725,590,000
Jan 01, 20141,845.861,850.841,770.451,782.591,782.5975,871,910,000
Dec 01, 20131,806.551,849.441,767.991,848.361,848.3664,958,820,000
Oct 31, 20131,758.701,813.551,746.201,805.811,805.8163,628,190,000
Sep 30, 20131,682.411,775.221,646.471,756.541,756.5476,647,400,000
Aug 31, 20131,635.951,729.861,633.411,681.551,681.5566,174,410,000
Jul 31, 20131,689.421,709.671,627.471,632.971,632.9764,802,810,000
Jun 30, 20131,609.781,698.781,604.571,685.731,685.7368,106,820,000
May 31, 20131,631.711,654.191,560.331,606.281,606.2874,946,790,000
Apr 30, 20131,597.551,687.181,581.281,630.741,630.7476,447,250,000
Mar 31, 20131,569.181,597.571,536.031,597.571,597.5777,098,000,000
Mar 01, 20131,514.681,570.281,501.481,569.191,569.1968,527,110,000
Feb 01, 20131,498.111,530.941,485.011,514.681,514.6869,273,480,000
Jan 01, 20131,426.191,509.941,426.191,498.111,498.1175,848,510,000
Dec 01, 20121,416.341,448.001,398.111,426.191,426.1966,388,180,000
Oct 31, 20121,412.201,434.271,343.351,416.181,416.1871,489,310,000
Sep 30, 20121,440.901,470.961,403.281,412.161,412.1671,752,320,000
Aug 31, 20121,406.541,474.511,396.561,440.671,440.6769,784,280,000
Jul 31, 20121,379.321,426.681,354.651,406.581,406.5870,283,810,000
Jun 30, 20121,362.331,391.741,325.411,379.321,379.3273,103,810,000
May 31, 20121,309.871,363.461,266.741,362.161,362.1681,582,440,000
Apr 30, 20121,397.861,415.321,291.981,310.331,310.3386,920,490,000
Mar 31, 20121,408.471,422.381,357.381,397.911,397.9174,761,710,000
Mar 01, 20121,365.901,419.151,340.031,408.471,408.4783,899,660,000
Feb 01, 20121,312.451,378.041,312.451,365.681,365.6878,385,710,000
Jan 01, 20121,258.861,333.471,258.861,312.411,312.4179,567,560,000
Dec 01, 20111,246.911,269.371,202.371,257.601,257.6074,742,430,000
Oct 31, 20111,251.001,277.551,158.661,246.961,246.9684,275,050,000
Sep 30, 20111,131.211,292.661,074.771,253.301,253.3098,063,670,000
Aug 31, 20111,219.121,229.291,114.221,131.421,131.42102,786,820,000
Jul 31, 20111,292.591,307.381,101.541,218.891,218.89108,419,170,000
Jun 30, 20111,320.641,356.481,282.861,292.281,292.2881,102,170,000
May 31, 20111,345.201,345.201,258.071,320.641,320.6486,122,730,000
Apr 30, 20111,365.211,370.581,311.801,345.201,345.2081,708,980,000
Mar 31, 20111,329.481,364.561,294.701,363.611,363.6177,364,810,000
Mar 01, 20111,328.641,332.281,249.051,325.831,325.8389,507,640,000
Feb 01, 20111,289.141,344.071,289.141,327.221,327.2259,223,660,000
Jan 01, 20111,257.621,302.671,257.621,286.121,286.1292,164,940,000
Dec 01, 20101,186.601,262.601,186.601,257.641,257.6480,984,530,000
Oct 31, 20101,185.711,227.081,173.001,180.551,180.5587,151,070,000
Sep 30, 20101,143.491,196.141,131.871,183.261,183.2689,536,270,000
Aug 31, 20101,049.721,157.161,049.721,141.201,141.2079,589,450,000
Jul 31, 20101,107.531,129.241,039.701,049.331,049.3385,738,250,000
Jun 30, 20101,031.101,120.951,010.911,101.601,101.6094,778,110,000
May 31, 20101,087.301,131.231,028.331,030.711,030.71110,106,750,000
Apr 30, 20101,188.581,205.131,040.781,089.411,089.41127,662,780,000
Mar 31, 20101,171.231,219.801,170.691,186.691,186.69116,741,910,000
Mar 01, 20101,105.361,180.691,105.361,169.431,169.43103,683,550,000
Feb 01, 20101,073.891,112.421,044.501,104.491,104.4984,561,340,000
Jan 01, 20101,116.561,150.451,071.591,073.871,073.8790,947,580,000
Dec 01, 20091,098.891,130.381,085.891,115.101,115.1089,515,330,000
Oct 31, 20091,036.181,113.691,029.381,095.631,095.6384,981,530,000
Sep 30, 20091,054.911,101.361,019.951,036.191,036.19113,410,990,000
Aug 31, 20091,019.521,080.15991.971,057.081,057.08112,295,490,000
Jul 31, 2009990.221,039.47978.511,020.621,020.62116,059,270,000
Jun 30, 2009920.82996.68869.32987.48987.48106,635,790,000
May 31, 2009923.26956.23888.86919.32919.32112,653,150,000
Apr 30, 2009872.74930.17866.10919.14919.14131,614,940,000
Mar 31, 2009793.59888.70783.32872.81872.81138,855,320,000
Mar 01, 2009729.57832.98666.79797.87797.87161,843,640,000
Feb 01, 2009823.09875.01734.52735.09735.09124,492,210,000
Jan 01, 2009902.99943.85804.30825.88825.88112,090,640,000
Dec 01, 2008888.61918.85815.69903.25903.25112,884,470,000
Oct 31, 2008968.671,007.51741.02896.24896.24115,660,210,000
Sep 30, 20081,164.171,167.03839.80968.75968.75159,823,030,000
Aug 31, 20081,287.831,303.041,106.421,166.361,166.36140,007,320,000
Jul 31, 20081,269.421,313.151,247.451,282.831,282.8386,266,010,000
Jun 30, 20081,276.691,292.171,200.441,267.381,267.38124,980,570,000
May 31, 20081,399.621,404.051,272.001,280.001,280.0096,614,040,000
Apr 30, 20081,385.971,440.241,373.071,400.381,400.3880,990,480,000
Mar 31, 20081,326.411,404.571,324.351,385.591,385.5985,978,630,000
Mar 01, 20081,330.451,359.681,256.981,322.701,322.7093,189,170,000
Feb 01, 20081,378.601,396.021,316.751,330.631,330.6378,536,130,000
Jan 01, 20081,467.971,471.771,270.051,378.551,378.5598,475,340,000
Dec 01, 20071,479.631,523.571,435.651,468.361,468.3664,821,670,000
Oct 31, 20071,545.791,545.791,406.101,481.141,481.1486,246,950,000
Sep 30, 20071,527.291,576.091,489.561,549.381,549.3876,022,580,000
Aug 31, 20071,473.961,538.741,439.291,526.751,526.7557,809,700,000
Jul 31, 20071,455.181,503.891,370.601,473.991,473.9991,381,760,000
Jun 30, 20071,504.661,555.901,454.251,455.271,455.2770,337,430,000
May 31, 20071,530.621,540.561,484.181,503.351,503.3565,322,800,000
Apr 30, 20071,482.371,535.561,476.701,530.621,530.6264,958,050,000
Mar 31, 20071,420.831,498.021,416.371,482.371,482.3757,032,470,000
Mar 01, 20071,406.801,438.891,363.981,420.861,420.8667,622,250,000
Feb 01, 20071,437.901,461.571,389.421,406.821,406.8251,844,990,000
Jan 01, 20071,418.031,441.611,403.971,438.241,438.2456,686,200,000
Dec 01, 20061,400.631,431.811,385.931,418.301,418.3047,578,780,000
Nov 01, 20061,377.761,407.891,360.981,400.631,400.6355,343,930,000
Sep 30, 20061,335.821,389.451,327.101,377.941,377.9456,793,620,000
Aug 31, 20061,303.801,340.281,290.931,335.851,335.8549,001,440,000
Jul 31, 20061,278.531,306.741,261.301,303.821,303.8250,485,620,000
Jun 30, 20061,270.061,280.421,224.541,276.661,276.6646,348,220,000
May 31, 20061,270.051,290.681,219.291,270.201,270.2054,873,260,000
Apr 30, 20061,310.611,326.701,245.341,270.091,270.0954,312,830,000
Apr 01, 20061,302.881,318.161,280.741,310.611,310.6143,308,430,000
Mar 01, 20061,280.661,310.881,268.421,294.871,294.8750,905,040,000
Feb 01, 20061,280.081,297.571,253.611,280.661,280.6642,859,940,000
Jan 01, 20061,248.291,294.901,245.741,280.081,280.0849,211,650,000
Dec 01, 20051,249.481,275.801,246.591,248.291,248.2941,756,130,000
Nov 01, 20051,207.011,270.641,201.071,249.481,249.4845,102,870,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...