^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 09, 20172,363.492,369.082,354.542,364.872,364.873,716,340,000
Mar 08, 20172,369.812,373.092,361.012,362.982,362.983,812,100,000
Mar 07, 20172,370.742,375.122,365.512,368.392,368.393,518,390,000
Mar 06, 20172,375.232,378.802,367.982,375.312,375.313,232,700,000
Mar 03, 20172,380.922,383.892,375.392,383.122,383.123,555,260,000
Mar 02, 20172,394.752,394.752,380.172,381.922,381.923,821,320,000
Mar 01, 20172,380.132,400.982,380.132,395.962,395.964,345,180,000
Feb 28, 20172,366.082,367.792,358.962,363.642,363.644,210,140,000
Feb 27, 20172,365.232,371.542,361.872,369.752,369.753,582,610,000
Feb 24, 20172,355.732,367.342,352.872,367.342,367.343,831,570,000
Feb 23, 20172,367.502,368.262,355.092,363.812,363.814,015,260,000
Feb 22, 20172,361.112,365.132,358.342,362.822,362.823,468,670,000
Feb 21, 20172,354.912,366.712,354.912,365.382,365.383,579,780,000
Feb 17, 20172,343.012,351.162,339.582,351.162,351.163,513,060,000
Feb 16, 20172,349.642,351.312,338.872,347.222,347.223,672,370,000
Feb 15, 20172,335.582,351.302,334.812,349.252,349.253,775,590,000
Feb 14, 20172,326.122,337.582,322.172,337.582,337.583,520,910,000
Feb 13, 20172,321.722,331.582,321.422,328.252,328.253,349,730,000
Feb 10, 20172,312.272,319.232,311.102,316.102,316.103,475,020,000
Feb 09, 20172,296.702,311.082,296.612,307.872,307.873,677,940,000
Feb 08, 20172,289.552,295.912,285.382,294.672,294.673,609,740,000
Feb 07, 20172,295.872,299.402,290.162,293.082,293.083,448,690,000
Feb 06, 20172,294.282,296.182,288.572,292.562,292.563,109,050,000
Feb 03, 20172,288.542,298.312,287.882,297.422,297.423,597,970,000
Feb 02, 20172,276.692,283.972,271.652,280.852,280.853,807,710,000
Feb 01, 20172,285.592,289.142,272.442,279.552,279.553,916,610,000
Jan 31, 20172,274.022,279.092,267.212,278.872,278.874,087,450,000
Jan 30, 20172,286.012,286.012,268.042,280.902,280.903,591,270,000
Jan 27, 20172,299.022,299.022,291.622,294.692,294.693,135,890,000
Jan 26, 20172,298.632,300.992,294.082,296.682,296.683,610,360,000
Jan 25, 20172,288.882,299.552,288.882,298.372,298.373,846,020,000
Jan 24, 20172,267.882,284.632,266.682,280.072,280.073,810,960,000
Jan 23, 20172,267.782,271.782,257.022,265.202,265.203,152,710,000
Jan 20, 20172,269.962,276.962,265.012,271.312,271.313,524,970,000
Jan 19, 20172,271.902,274.332,258.412,263.692,263.693,165,970,000
Jan 18, 20172,269.142,272.012,263.352,271.892,271.893,315,250,000
Jan 17, 20172,269.142,272.082,262.812,267.892,267.893,584,990,000
Jan 13, 20172,272.742,278.682,271.512,274.642,274.643,081,270,000
Jan 12, 20172,271.142,271.782,254.252,270.442,270.443,462,130,000
Jan 11, 20172,268.602,275.322,260.832,275.322,275.323,620,410,000
Jan 10, 20172,269.722,279.272,265.272,268.902,268.903,638,790,000
Jan 09, 20172,273.592,275.492,268.902,268.902,268.903,217,610,000
Jan 06, 20172,271.142,282.102,264.062,276.982,276.983,339,890,000
Jan 05, 20172,268.182,271.502,260.452,269.002,269.003,761,820,000
Jan 04, 20172,261.602,272.822,261.602,270.752,270.753,764,890,000
Jan 03, 20172,251.572,263.882,245.132,257.832,257.833,770,530,000
Dec 30, 20162,251.612,253.582,233.622,238.832,238.832,670,900,000
Dec 29, 20162,249.502,254.512,244.562,249.262,249.262,336,370,000
Dec 28, 20162,270.232,271.312,249.112,249.922,249.922,392,360,000
Dec 27, 20162,266.232,273.822,266.152,268.882,268.881,987,080,000
Dec 23, 20162,260.252,263.792,258.842,263.792,263.792,020,550,000
Dec 22, 20162,262.932,263.182,256.082,260.962,260.962,876,320,000
Dec 21, 20162,270.542,271.232,265.152,265.182,265.182,852,230,000
Dec 20, 20162,266.502,272.562,266.142,270.762,270.763,298,780,000
Dec 19, 20162,259.242,267.472,258.212,262.532,262.533,248,370,000
Dec 16, 20162,266.812,268.052,254.242,258.072,258.075,920,340,000
Dec 15, 20162,253.772,272.122,253.772,262.032,262.034,168,200,000
Dec 14, 20162,268.352,276.202,248.442,253.282,253.284,406,970,000
Dec 13, 20162,263.322,277.532,263.322,271.722,271.723,857,590,000
Dec 12, 20162,258.832,264.032,252.372,256.962,256.964,034,510,000
Dec 09, 20162,249.732,259.802,249.232,259.532,259.533,884,480,000
Dec 08, 20162,241.132,251.692,237.572,246.192,246.194,200,580,000
Dec 07, 20162,210.722,241.632,208.932,241.352,241.354,501,820,000
Dec 06, 20162,207.262,212.782,202.212,212.232,212.233,855,320,000
Dec 05, 20162,200.652,209.422,199.972,204.712,204.713,895,230,000
Dec 02, 20162,191.122,197.952,188.372,191.952,191.953,779,500,000
Dec 01, 20162,200.172,202.602,187.442,191.082,191.085,063,740,000
Nov 30, 20162,204.972,214.102,198.812,198.812,198.815,533,980,000
Nov 29, 20162,200.762,210.462,198.152,204.662,204.663,706,560,000
Nov 28, 20162,210.212,211.142,200.362,201.722,201.723,505,650,000
Nov 25, 20162,206.272,213.352,206.272,213.352,213.351,584,600,000
Nov 23, 20162,198.552,204.722,194.512,204.722,204.723,418,640,000
Nov 22, 20162,201.562,204.802,194.512,202.942,202.943,957,940,000
Nov 21, 20162,186.432,198.702,186.432,198.182,198.183,607,010,000
Nov 18, 20162,186.852,189.892,180.382,181.902,181.903,572,400,000
Nov 17, 20162,178.612,188.062,176.652,187.122,187.123,809,160,000
Nov 16, 20162,177.532,179.222,172.202,176.942,176.943,830,590,000
Nov 15, 20162,168.292,180.842,166.382,180.392,180.394,543,860,000
Nov 14, 20162,165.642,171.362,156.082,164.202,164.205,367,200,000
Nov 11, 20162,162.712,165.922,152.492,164.452,164.454,988,050,000
Nov 10, 20162,167.492,182.302,151.172,167.482,167.486,451,640,000
Nov 09, 20162,131.562,170.102,125.352,163.262,163.266,264,150,000
Nov 08, 20162,129.922,146.872,123.562,139.562,139.563,916,930,000
Nov 07, 20162,100.592,132.002,100.592,131.522,131.523,736,060,000
Nov 04, 20162,083.792,099.072,083.792,085.182,085.183,837,860,000
Nov 03, 20162,098.802,102.562,085.232,088.662,088.663,886,740,000
Nov 02, 20162,109.432,111.762,094.002,097.942,097.944,248,580,000
Nov 01, 20162,128.682,131.452,097.852,111.722,111.724,532,160,000
Oct 31, 20162,129.782,133.252,125.532,126.152,126.153,922,400,000
Oct 28, 20162,132.232,140.722,119.362,126.412,126.414,019,510,000
Oct 27, 20162,144.062,147.132,132.522,133.042,133.044,204,830,000
Oct 26, 20162,136.972,145.732,131.592,139.432,139.433,775,200,000
Oct 25, 20162,149.722,151.442,141.932,143.162,143.163,751,340,000
Oct 24, 20162,148.502,154.792,146.912,151.332,151.333,357,320,000
Oct 21, 20162,139.432,142.632,130.092,141.162,141.163,448,850,000
Oct 20, 20162,142.512,147.182,133.442,141.342,141.343,337,170,000
Oct 19, 20162,140.812,148.442,138.152,144.292,144.293,362,670,000
Oct 18, 20162,138.312,144.382,135.492,139.602,139.603,170,000,000
Oct 17, 20162,132.952,135.612,124.432,126.502,126.502,830,390,000
Oct 14, 20162,139.682,149.192,132.982,132.982,132.983,228,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...