U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,811.15-18.19 (-0.48%)
At close: 5:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.