U.S. Markets open in 5 hrs 11 mins

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,266.49+24.65 (+0.58%)
At close: 5:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 2008988.421,005.25909.19909.92909.926,819,000,000
Oct 08, 2008988.911,021.06970.97984.94984.948,716,330,000
Oct 07, 20081,057.601,072.91996.23996.23996.237,069,210,000
Oct 06, 20081,097.561,097.561,007.971,056.891,056.897,956,020,000
Oct 03, 20081,115.161,153.821,098.141,099.231,099.236,716,120,000
Oct 02, 20081,160.641,160.641,111.431,114.281,114.286,285,640,000
Oct 01, 20081,164.171,167.031,140.771,161.061,161.065,782,130,000
Sep 30, 20081,113.781,168.031,113.781,166.361,166.364,937,680,000
Sep 29, 20081,209.071,209.071,106.421,106.421,106.427,305,060,000
Sep 26, 20081,204.471,215.771,187.541,213.271,213.275,383,610,000
Sep 25, 20081,187.871,220.031,187.871,209.181,209.185,877,640,000
Sep 24, 20081,188.791,197.411,179.791,185.871,185.874,820,360,000
Sep 23, 20081,207.611,221.151,187.061,188.221,188.225,185,730,000
Sep 22, 20081,255.371,255.371,205.611,207.091,207.095,368,130,000
Sep 19, 20081,213.111,265.121,213.111,255.081,255.089,387,170,000
Sep 18, 20081,157.081,211.141,133.501,206.511,206.5110,082,690,000
Sep 17, 20081,210.341,210.341,155.881,156.391,156.399,431,870,000
Sep 16, 20081,188.311,214.841,169.281,213.601,213.609,459,830,000
Sep 15, 20081,250.921,250.921,192.701,192.701,192.708,279,510,000
Sep 12, 20081,245.881,255.091,233.811,251.701,251.706,273,260,000
Sep 11, 20081,229.041,249.981,211.541,249.051,249.056,869,250,000
Sep 10, 20081,227.501,243.901,221.601,232.041,232.046,543,440,000
Sep 09, 20081,267.981,268.661,224.511,224.511,224.517,380,630,000
Sep 08, 20081,249.501,274.421,247.121,267.791,267.797,351,340,000
Sep 05, 20081,233.211,244.941,217.231,242.311,242.315,017,080,000
Sep 04, 20081,271.801,271.801,232.831,236.831,236.835,212,500,000
Sep 03, 20081,276.611,280.601,265.591,274.981,274.985,056,980,000
Sep 02, 20081,287.831,303.041,272.201,277.581,277.584,783,560,000
Aug 29, 20081,296.491,297.591,282.741,282.831,282.833,288,120,000
Aug 28, 20081,283.791,300.681,283.791,300.681,300.683,854,280,000
Aug 27, 20081,271.291,285.051,270.031,281.661,281.663,499,610,000
Aug 26, 20081,267.031,275.651,263.211,271.511,271.513,587,570,000
Aug 25, 20081,290.471,290.471,264.871,266.841,266.843,420,600,000
Aug 22, 20081,277.591,293.091,277.591,292.201,292.203,741,070,000
Aug 21, 20081,271.071,281.401,265.221,277.721,277.724,032,590,000
Aug 20, 20081,267.341,276.011,261.161,274.541,274.544,555,030,000
Aug 19, 20081,276.651,276.651,263.111,266.691,266.694,159,760,000
Aug 18, 20081,298.141,300.221,274.511,278.601,278.603,829,290,000
Aug 15, 20081,293.851,302.051,290.741,298.201,298.204,041,820,000
Aug 14, 20081,282.111,300.111,276.841,292.931,292.934,064,000,000
Aug 13, 20081,288.641,294.031,274.861,285.831,285.834,787,600,000
Aug 12, 20081,304.791,304.791,285.641,289.591,289.594,711,290,000
Aug 11, 20081,294.421,313.151,291.411,305.321,305.325,067,310,000
Aug 08, 20081,266.291,297.851,262.111,296.321,296.324,966,810,000
Aug 07, 20081,286.511,286.511,264.291,266.071,266.075,319,380,000
Aug 06, 20081,283.991,291.671,276.001,289.191,289.194,873,420,000
Aug 05, 20081,254.871,284.881,254.671,284.881,284.881,219,310,000
Aug 04, 20081,253.271,260.491,247.451,249.011,249.014,562,280,000
Aug 01, 20081,269.421,270.521,254.541,260.311,260.314,684,870,000
Jul 31, 20081,281.371,284.931,265.971,267.381,267.385,346,050,000
Jul 30, 20081,264.521,284.331,264.521,284.261,284.265,631,330,000
Jul 29, 20081,236.381,263.201,236.381,263.201,263.205,414,240,000
Jul 28, 20081,257.761,260.091,234.371,234.371,234.374,282,960,000
Jul 25, 20081,253.511,263.231,251.751,257.761,257.764,672,560,000
Jul 24, 20081,283.221,283.221,251.481,252.541,252.546,127,980,000
Jul 23, 20081,278.871,291.171,276.061,282.191,282.196,705,830,000
Jul 22, 20081,257.081,277.421,248.831,277.001,277.006,180,230,000
Jul 21, 20081,261.821,267.741,255.701,260.001,260.004,630,640,000
Jul 18, 20081,258.221,262.231,251.811,260.681,260.685,653,280,000
Jul 17, 20081,246.311,262.311,241.491,260.321,260.327,365,210,000
Jul 16, 20081,214.651,245.521,211.391,245.361,245.366,738,630,000
Jul 15, 20081,226.831,234.351,200.441,214.911,214.917,363,640,000
Jul 14, 20081,241.611,253.501,225.011,228.301,228.305,434,860,000
Jul 11, 20081,248.661,257.271,225.351,239.491,239.496,742,200,000
Jul 10, 20081,245.251,257.651,236.761,253.391,253.395,840,430,000
Jul 09, 20081,273.381,277.361,244.571,244.691,244.695,181,000,000
Jul 08, 20081,251.841,274.171,242.841,273.701,273.706,034,110,000
Jul 07, 20081,262.901,273.951,240.681,252.311,252.315,265,420,000
Jul 03, 20081,262.961,271.481,252.011,262.901,262.903,247,590,000
Jul 02, 20081,285.821,292.171,261.511,261.521,261.525,276,090,000
Jul 01, 20081,276.691,285.311,260.681,284.911,284.915,846,290,000
Jun 30, 20081,278.061,290.311,274.861,280.001,280.005,032,330,000
Jun 27, 20081,283.601,289.451,272.001,278.381,278.386,208,260,000
Jun 26, 20081,316.291,316.291,283.151,283.151,283.155,231,280,000
Jun 25, 20081,314.541,335.631,314.541,321.971,321.974,825,640,000
Jun 24, 20081,317.231,326.021,304.421,314.291,314.294,705,050,000
Jun 23, 20081,319.771,323.781,315.311,318.001,318.004,186,370,000
Jun 20, 20081,341.021,341.021,314.461,317.931,317.935,324,900,000
Jun 19, 20081,336.891,347.661,330.501,342.831,342.834,811,670,000
Jun 18, 20081,349.591,349.591,333.401,337.811,337.814,573,570,000
Jun 17, 20081,360.711,366.591,350.541,350.931,350.933,801,960,000
Jun 16, 20081,358.851,364.701,352.071,360.141,360.143,706,940,000
Jun 13, 20081,341.811,360.031,341.711,360.031,360.034,080,420,000
Jun 12, 20081,335.781,353.031,331.291,339.871,339.874,734,240,000
Jun 11, 20081,357.091,357.091,335.471,335.491,335.494,779,980,000
Jun 10, 20081,358.981,366.841,351.561,358.441,358.444,635,070,000
Jun 09, 20081,360.831,370.631,350.621,361.761,361.764,404,570,000
Jun 06, 20081,400.061,400.061,359.901,360.681,360.684,771,660,000
Jun 05, 20081,377.481,404.051,377.481,404.051,404.054,350,790,000
Jun 04, 20081,376.261,388.181,371.741,377.201,377.204,338,640,000
Jun 03, 20081,386.421,393.121,370.121,377.651,377.654,396,380,000
Jun 02, 20081,399.621,399.621,377.791,385.671,385.673,714,320,000
May 30, 20081,398.361,404.461,398.081,400.381,400.383,845,630,000
May 29, 20081,390.501,406.321,388.591,398.261,398.263,894,440,000
May 28, 20081,386.541,391.251,378.161,390.841,390.843,927,240,000
May 27, 20081,375.971,387.401,373.071,385.351,385.353,588,860,000
May 23, 20081,392.201,392.201,373.721,375.931,375.933,516,380,000
May 22, 20081,390.831,399.071,390.231,394.351,394.353,955,960,000
May 21, 20081,414.061,419.121,388.811,390.711,390.714,517,990,000
May 20, 20081,424.491,424.491,409.091,413.401,413.403,854,320,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...