Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,704.54+15.87 (+0.34%)
At close: 4:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 2008870.58891.12870.58890.64890.643,627,800,000
Dec 29, 2008872.37873.70857.07869.42869.423,323,430,000
Dec 26, 2008869.51873.74866.52872.80872.801,880,050,000
Dec 24, 2008863.87869.79861.44868.15868.151,546,550,000
Dec 23, 2008874.31880.44860.10863.16863.164,051,970,000
Dec 22, 2008887.20887.37857.09871.63871.634,869,850,000
Dec 19, 2008886.96905.47883.02887.88887.886,705,310,000
Dec 18, 2008905.98911.02877.44885.28885.285,675,000,000
Dec 17, 2008908.16918.85895.94904.42904.425,907,380,000
Dec 16, 2008871.53914.66871.53913.18913.186,009,780,000
Dec 15, 2008881.07884.63857.72868.57868.574,982,390,000
Dec 12, 2008871.79883.24851.35879.73879.735,959,590,000
Dec 11, 2008898.35904.63868.73873.59873.595,513,840,000
Dec 10, 2008892.17908.27885.45899.24899.245,942,130,000
Dec 09, 2008906.48916.26885.38888.67888.675,693,110,000
Dec 08, 2008882.71918.57882.71909.70909.706,553,600,000
Dec 05, 2008844.43879.42818.41876.07876.076,165,370,000
Dec 04, 2008869.75875.60833.60845.22845.225,860,390,000
Dec 03, 2008843.60873.12827.60870.74870.746,221,880,000
Dec 02, 2008817.94850.54817.94848.81848.816,170,100,000
Dec 01, 2008888.61888.61815.69816.21816.216,052,010,000
Nov 28, 2008886.89896.25881.21896.24896.242,740,860,000
Nov 26, 2008852.90887.68841.37887.68887.685,793,260,000
Nov 25, 2008853.40868.94834.99857.39857.396,952,700,000
Nov 24, 2008801.20865.60801.20851.81851.817,879,440,000
Nov 21, 2008755.84801.20741.02800.03800.039,495,900,000
Nov 20, 2008805.87820.52747.78752.44752.449,093,740,000
Nov 19, 2008859.03864.57806.18806.58806.586,548,600,000
Nov 18, 2008852.34865.90826.84859.12859.126,679,470,000
Nov 17, 2008873.23882.29848.98850.75850.754,927,490,000
Nov 14, 2008904.36916.88869.88873.29873.295,881,030,000
Nov 13, 2008853.13913.01818.69911.29911.297,849,120,000
Nov 12, 2008893.39893.39850.48852.30852.305,764,180,000
Nov 11, 2008917.15917.15884.90898.95898.954,998,340,000
Nov 10, 2008936.75951.95907.47919.21919.214,572,000,000
Nov 07, 2008907.44931.46906.90930.99930.994,931,640,000
Nov 06, 2008952.40952.40899.73904.88904.886,102,230,000
Nov 05, 20081,001.841,001.84949.86952.77952.775,426,640,000
Nov 04, 2008971.311,007.51971.311,005.751,005.755,531,290,000
Nov 03, 2008968.67975.57958.82966.30966.304,492,280,000
Oct 31, 2008953.11984.38944.59968.75968.756,394,350,000
Oct 30, 2008939.38963.23928.50954.09954.096,175,830,000
Oct 29, 2008939.51969.97922.26930.09930.097,077,800,000
Oct 28, 2008848.92940.51845.27940.51940.517,096,950,000
Oct 27, 2008874.28893.78846.75848.92848.925,558,050,000
Oct 24, 2008895.22896.30852.85876.77876.776,550,050,000
Oct 23, 2008899.08922.83858.44908.11908.117,189,900,000
Oct 22, 2008951.67951.67875.81896.78896.786,147,980,000
Oct 21, 2008980.40985.44952.47955.05955.055,121,830,000
Oct 20, 2008943.51985.40943.51985.40985.405,175,640,000
Oct 17, 2008942.29984.64918.74940.55940.556,581,780,000
Oct 16, 2008909.53947.71865.83946.43946.437,984,500,000
Oct 15, 2008994.60994.60903.99907.84907.846,542,330,000
Oct 14, 20081,009.971,044.31972.07998.01998.018,161,990,000
Oct 13, 2008912.751,006.93912.751,003.351,003.357,263,370,000
Oct 10, 2008902.31936.36839.80899.22899.2211,456,230,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement