Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
As of 11:12AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 07, 2010 | 1,136.27 | 1,142.46 | 1,131.32 | 1,141.69 | 1,141.69 | 5,270,680,000 |
| Jan 06, 2010 | 1,135.71 | 1,139.19 | 1,133.95 | 1,137.14 | 1,137.14 | 4,972,660,000 |
| Jan 05, 2010 | 1,132.66 | 1,136.63 | 1,129.66 | 1,136.52 | 1,136.52 | 2,491,020,000 |
| Jan 04, 2010 | 1,116.56 | 1,133.87 | 1,116.56 | 1,132.99 | 1,132.99 | 3,991,400,000 |
| Dec 31, 2009 | 1,126.60 | 1,127.64 | 1,114.81 | 1,115.10 | 1,115.10 | 2,076,990,000 |
| Dec 30, 2009 | 1,125.53 | 1,126.42 | 1,121.94 | 1,126.42 | 1,126.42 | 2,277,300,000 |
| Dec 29, 2009 | 1,128.55 | 1,130.38 | 1,126.08 | 1,126.20 | 1,126.20 | 2,491,020,000 |
| Dec 28, 2009 | 1,127.53 | 1,130.38 | 1,123.51 | 1,127.78 | 1,127.78 | 2,716,400,000 |
| Dec 24, 2009 | 1,121.08 | 1,126.48 | 1,121.08 | 1,126.48 | 1,126.48 | 1,267,710,000 |
| Dec 23, 2009 | 1,118.84 | 1,121.58 | 1,116.00 | 1,120.59 | 1,120.59 | 3,166,870,000 |
| Dec 22, 2009 | 1,114.51 | 1,120.27 | 1,114.51 | 1,118.02 | 1,118.02 | 3,641,130,000 |
| Dec 21, 2009 | 1,105.31 | 1,117.68 | 1,105.31 | 1,114.05 | 1,114.05 | 3,977,340,000 |
| Dec 18, 2009 | 1,097.86 | 1,103.74 | 1,093.88 | 1,102.47 | 1,102.47 | 6,325,890,000 |
| Dec 17, 2009 | 1,106.36 | 1,106.36 | 1,095.88 | 1,096.08 | 1,096.08 | 7,615,070,000 |
| Dec 16, 2009 | 1,108.61 | 1,116.21 | 1,107.96 | 1,109.18 | 1,109.18 | 4,829,820,000 |
| Dec 15, 2009 | 1,114.11 | 1,114.11 | 1,105.35 | 1,107.93 | 1,107.93 | 5,045,100,000 |
| Dec 14, 2009 | 1,107.84 | 1,114.76 | 1,107.84 | 1,114.11 | 1,114.11 | 4,548,490,000 |
| Dec 11, 2009 | 1,103.96 | 1,108.50 | 1,101.34 | 1,106.41 | 1,106.41 | 3,791,090,000 |
| Dec 10, 2009 | 1,098.69 | 1,106.25 | 1,098.69 | 1,102.35 | 1,102.35 | 3,996,490,000 |
| Dec 09, 2009 | 1,091.07 | 1,097.04 | 1,085.89 | 1,095.95 | 1,095.95 | 4,115,410,000 |
| Dec 08, 2009 | 1,103.04 | 1,103.04 | 1,088.61 | 1,091.94 | 1,091.94 | 4,748,030,000 |
| Dec 07, 2009 | 1,105.52 | 1,110.72 | 1,100.83 | 1,103.25 | 1,103.25 | 4,103,360,000 |
| Dec 04, 2009 | 1,100.43 | 1,119.13 | 1,096.52 | 1,105.98 | 1,105.98 | 5,781,140,000 |
| Dec 03, 2009 | 1,110.59 | 1,117.28 | 1,098.74 | 1,099.92 | 1,099.92 | 4,810,030,000 |
| Dec 02, 2009 | 1,109.03 | 1,115.58 | 1,105.29 | 1,109.24 | 1,109.24 | 3,941,340,000 |
| Dec 01, 2009 | 1,098.89 | 1,112.28 | 1,098.89 | 1,108.86 | 1,108.86 | 4,249,310,000 |
| Nov 30, 2009 | 1,091.07 | 1,097.24 | 1,086.25 | 1,095.63 | 1,095.63 | 3,895,520,000 |
| Nov 27, 2009 | 1,105.47 | 1,105.47 | 1,083.74 | 1,091.49 | 1,091.49 | 2,362,910,000 |
| Nov 25, 2009 | 1,106.49 | 1,111.18 | 1,104.75 | 1,110.63 | 1,110.63 | 3,036,350,000 |
| Nov 24, 2009 | 1,105.83 | 1,107.56 | 1,097.63 | 1,105.65 | 1,105.65 | 3,700,820,000 |
| Nov 23, 2009 | 1,094.86 | 1,112.38 | 1,094.86 | 1,106.24 | 1,106.24 | 3,827,920,000 |
| Nov 20, 2009 | 1,094.66 | 1,094.66 | 1,086.81 | 1,091.38 | 1,091.38 | 3,751,230,000 |
| Nov 19, 2009 | 1,106.44 | 1,106.44 | 1,088.40 | 1,094.90 | 1,094.90 | 4,178,030,000 |
| Nov 18, 2009 | 1,109.44 | 1,111.10 | 1,102.70 | 1,109.80 | 1,109.80 | 4,293,340,000 |
| Nov 17, 2009 | 1,109.22 | 1,110.52 | 1,102.19 | 1,110.32 | 1,110.32 | 3,824,070,000 |
| Nov 16, 2009 | 1,094.13 | 1,113.69 | 1,094.13 | 1,109.30 | 1,109.30 | 4,565,850,000 |
| Nov 13, 2009 | 1,087.59 | 1,097.79 | 1,085.33 | 1,093.48 | 1,093.48 | 3,792,610,000 |
| Nov 12, 2009 | 1,098.31 | 1,101.97 | 1,084.90 | 1,087.24 | 1,087.24 | 4,160,250,000 |
| Nov 11, 2009 | 1,096.04 | 1,105.37 | 1,093.81 | 1,098.51 | 1,098.51 | 4,286,700,000 |
| Nov 10, 2009 | 1,091.86 | 1,096.42 | 1,087.40 | 1,093.01 | 1,093.01 | 4,394,770,000 |
| Nov 09, 2009 | 1,072.31 | 1,093.19 | 1,072.31 | 1,093.08 | 1,093.08 | 4,460,030,000 |
| Nov 06, 2009 | 1,064.95 | 1,071.48 | 1,059.32 | 1,069.30 | 1,069.30 | 4,277,130,000 |
| Nov 05, 2009 | 1,047.30 | 1,066.65 | 1,047.30 | 1,066.63 | 1,066.63 | 4,848,350,000 |
| Nov 04, 2009 | 1,047.14 | 1,061.00 | 1,045.15 | 1,046.50 | 1,046.50 | 5,635,510,000 |
| Nov 03, 2009 | 1,040.92 | 1,046.36 | 1,033.94 | 1,045.41 | 1,045.41 | 5,487,500,000 |
| Nov 02, 2009 | 1,036.18 | 1,052.18 | 1,029.38 | 1,042.88 | 1,042.88 | 6,202,640,000 |
| Oct 30, 2009 | 1,065.41 | 1,065.41 | 1,033.38 | 1,036.19 | 1,036.19 | 6,512,420,000 |
| Oct 29, 2009 | 1,043.69 | 1,066.83 | 1,043.69 | 1,066.11 | 1,066.11 | 5,595,040,000 |
| Oct 28, 2009 | 1,061.51 | 1,063.26 | 1,042.19 | 1,042.63 | 1,042.63 | 6,600,350,000 |
| Oct 27, 2009 | 1,067.54 | 1,072.48 | 1,060.62 | 1,063.41 | 1,063.41 | 5,337,380,000 |
| Oct 26, 2009 | 1,080.36 | 1,091.75 | 1,065.23 | 1,066.95 | 1,066.95 | 6,363,380,000 |
| Oct 23, 2009 | 1,095.62 | 1,095.83 | 1,075.49 | 1,079.60 | 1,079.60 | 4,767,460,000 |
| Oct 22, 2009 | 1,080.96 | 1,095.21 | 1,074.31 | 1,092.91 | 1,092.91 | 5,192,410,000 |
| Oct 21, 2009 | 1,090.36 | 1,101.36 | 1,080.77 | 1,081.40 | 1,081.40 | 5,616,290,000 |
| Oct 20, 2009 | 1,098.64 | 1,098.64 | 1,086.16 | 1,091.06 | 1,091.06 | 5,396,930,000 |
| Oct 19, 2009 | 1,088.22 | 1,100.17 | 1,086.48 | 1,097.91 | 1,097.91 | 4,619,240,000 |
| Oct 16, 2009 | 1,094.67 | 1,094.67 | 1,081.53 | 1,087.68 | 1,087.68 | 4,894,740,000 |
| Oct 15, 2009 | 1,090.36 | 1,096.56 | 1,086.41 | 1,096.56 | 1,096.56 | 5,369,780,000 |
| Oct 14, 2009 | 1,078.68 | 1,093.17 | 1,078.68 | 1,092.02 | 1,092.02 | 5,406,420,000 |
| Oct 13, 2009 | 1,074.96 | 1,075.30 | 1,066.71 | 1,073.19 | 1,073.19 | 4,320,480,000 |
| Oct 12, 2009 | 1,071.63 | 1,079.46 | 1,071.63 | 1,076.19 | 1,076.19 | 3,710,430,000 |
| Oct 09, 2009 | 1,065.28 | 1,071.51 | 1,063.00 | 1,071.49 | 1,071.49 | 3,763,780,000 |
| Oct 08, 2009 | 1,060.03 | 1,070.67 | 1,060.03 | 1,065.48 | 1,065.48 | 4,988,400,000 |
| Oct 07, 2009 | 1,053.65 | 1,058.02 | 1,050.10 | 1,057.58 | 1,057.58 | 4,238,220,000 |
| Oct 06, 2009 | 1,042.02 | 1,060.55 | 1,042.02 | 1,054.72 | 1,054.72 | 5,029,840,000 |
| Oct 05, 2009 | 1,026.87 | 1,042.58 | 1,025.92 | 1,040.46 | 1,040.46 | 4,313,310,000 |
| Oct 02, 2009 | 1,029.71 | 1,030.60 | 1,019.95 | 1,025.21 | 1,025.21 | 5,583,240,000 |
| Oct 01, 2009 | 1,054.91 | 1,054.91 | 1,029.45 | 1,029.85 | 1,029.85 | 5,791,450,000 |
| Sep 30, 2009 | 1,061.02 | 1,063.40 | 1,046.47 | 1,057.08 | 1,057.08 | 5,998,860,000 |
| Sep 29, 2009 | 1,063.69 | 1,069.62 | 1,057.83 | 1,060.61 | 1,060.61 | 4,949,900,000 |
| Sep 28, 2009 | 1,045.38 | 1,065.13 | 1,045.38 | 1,062.98 | 1,062.98 | 3,726,950,000 |
| Sep 25, 2009 | 1,049.48 | 1,053.47 | 1,041.17 | 1,044.38 | 1,044.38 | 4,507,090,000 |
| Sep 24, 2009 | 1,062.56 | 1,066.29 | 1,045.85 | 1,050.78 | 1,050.78 | 5,505,610,000 |
| Sep 23, 2009 | 1,072.69 | 1,080.15 | 1,060.39 | 1,060.87 | 1,060.87 | 5,531,930,000 |
| Sep 22, 2009 | 1,066.35 | 1,073.81 | 1,066.35 | 1,071.66 | 1,071.66 | 5,246,600,000 |
| Sep 21, 2009 | 1,067.14 | 1,067.28 | 1,057.46 | 1,064.66 | 1,064.66 | 4,615,280,000 |
| Sep 18, 2009 | 1,066.60 | 1,071.52 | 1,064.27 | 1,068.30 | 1,068.30 | 5,607,970,000 |
| Sep 17, 2009 | 1,067.87 | 1,074.77 | 1,061.20 | 1,065.49 | 1,065.49 | 6,668,110,000 |
| Sep 16, 2009 | 1,053.99 | 1,068.76 | 1,052.87 | 1,068.76 | 1,068.76 | 6,793,530,000 |
| Sep 15, 2009 | 1,049.03 | 1,056.04 | 1,043.42 | 1,052.63 | 1,052.63 | 6,185,620,000 |
| Sep 14, 2009 | 1,040.15 | 1,049.74 | 1,035.00 | 1,049.34 | 1,049.34 | 4,979,610,000 |
| Sep 11, 2009 | 1,043.92 | 1,048.18 | 1,038.40 | 1,042.73 | 1,042.73 | 4,922,600,000 |
| Sep 10, 2009 | 1,032.99 | 1,044.14 | 1,028.04 | 1,044.14 | 1,044.14 | 5,191,380,000 |
| Sep 09, 2009 | 1,025.36 | 1,036.34 | 1,023.97 | 1,033.37 | 1,033.37 | 5,202,550,000 |
| Sep 08, 2009 | 1,018.67 | 1,026.07 | 1,018.67 | 1,025.39 | 1,025.39 | 5,235,160,000 |
| Sep 04, 2009 | 1,003.84 | 1,016.48 | 1,001.65 | 1,016.40 | 1,016.40 | 4,097,370,000 |
| Sep 03, 2009 | 996.12 | 1,003.43 | 992.25 | 1,003.24 | 1,003.24 | 4,624,280,000 |
| Sep 02, 2009 | 996.07 | 1,000.34 | 991.97 | 994.75 | 994.75 | 5,842,730,000 |
| Sep 01, 2009 | 1,019.52 | 1,028.45 | 996.28 | 998.04 | 998.04 | 6,862,360,000 |
| Aug 31, 2009 | 1,025.21 | 1,025.21 | 1,014.62 | 1,020.62 | 1,020.62 | 5,004,560,000 |
| Aug 28, 2009 | 1,031.62 | 1,039.47 | 1,023.13 | 1,028.93 | 1,028.93 | 5,785,780,000 |
| Aug 27, 2009 | 1,027.81 | 1,033.33 | 1,016.20 | 1,030.98 | 1,030.98 | 5,785,880,000 |
| Aug 26, 2009 | 1,027.35 | 1,032.47 | 1,021.57 | 1,028.12 | 1,028.12 | 5,080,060,000 |
| Aug 25, 2009 | 1,026.63 | 1,037.75 | 1,026.21 | 1,028.00 | 1,028.00 | 5,768,740,000 |
| Aug 24, 2009 | 1,026.59 | 1,035.82 | 1,022.48 | 1,025.57 | 1,025.57 | 6,302,450,000 |
| Aug 21, 2009 | 1,009.06 | 1,027.59 | 1,009.06 | 1,026.13 | 1,026.13 | 5,885,550,000 |
| Aug 20, 2009 | 996.41 | 1,008.92 | 996.39 | 1,007.37 | 1,007.37 | 4,893,160,000 |
| Aug 19, 2009 | 986.88 | 999.61 | 980.62 | 996.46 | 996.46 | 4,257,000,000 |
| Aug 18, 2009 | 980.62 | 991.20 | 980.62 | 989.67 | 989.67 | 4,198,970,000 |
| Aug 17, 2009 | 998.18 | 998.18 | 978.51 | 979.73 | 979.73 | 4,088,570,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
