S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD

4,232.03

-56.36

(-1.31%)

As of 10:54AM EDT. Market open.

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
Mar 08, 2017	2,369.81	2,373.09	2,361.01	2,362.98	2,362.98	3,814,080,000
Mar 07, 2017	2,370.74	2,375.12	2,365.51	2,368.39	2,368.39	3,526,300,000
Mar 06, 2017	2,375.23	2,378.80	2,367.98	2,375.31	2,375.31	3,251,800,000
Mar 03, 2017	2,380.92	2,383.89	2,375.39	2,383.12	2,383.12	3,556,670,000
Mar 02, 2017	2,394.75	2,394.75	2,380.17	2,381.92	2,381.92	3,824,030,000
Mar 01, 2017	2,380.13	2,400.98	2,380.13	2,395.96	2,395.96	4,347,630,000
Feb 28, 2017	2,366.08	2,367.79	2,358.96	2,363.64	2,363.64	4,212,460,000
Feb 27, 2017	2,365.23	2,371.54	2,361.87	2,369.75	2,369.75	3,584,680,000
Feb 24, 2017	2,355.73	2,367.34	2,352.87	2,367.34	2,367.34	3,832,410,000
Feb 23, 2017	2,367.50	2,368.26	2,355.09	2,363.81	2,363.81	4,021,770,000
Feb 22, 2017	2,361.11	2,365.13	2,358.34	2,362.82	2,362.82	3,473,170,000
Feb 21, 2017	2,354.91	2,366.71	2,354.91	2,365.38	2,365.38	3,587,520,000
Feb 17, 2017	2,343.01	2,351.16	2,339.58	2,351.16	2,351.16	3,516,830,000
Feb 16, 2017	2,349.64	2,351.31	2,338.87	2,347.22	2,347.22	3,675,900,000
Feb 15, 2017	2,335.58	2,351.30	2,334.81	2,349.25	2,349.25	3,785,870,000
Feb 14, 2017	2,326.12	2,337.58	2,322.17	2,337.58	2,337.58	3,528,040,000
Feb 13, 2017	2,321.72	2,331.58	2,321.42	2,328.25	2,328.25	3,352,370,000
Feb 10, 2017	2,312.27	2,319.23	2,311.10	2,316.10	2,316.10	3,496,600,000
Feb 09, 2017	2,296.70	2,311.08	2,296.61	2,307.87	2,307.87	3,681,600,000
Feb 08, 2017	2,289.55	2,295.91	2,285.38	2,294.67	2,294.67	3,611,950,000
Feb 07, 2017	2,295.87	2,299.40	2,290.16	2,293.08	2,293.08	3,452,460,000
Feb 06, 2017	2,294.28	2,296.18	2,288.57	2,292.56	2,292.56	3,112,390,000
Feb 03, 2017	2,288.54	2,298.31	2,287.88	2,297.42	2,297.42	3,605,970,000
Feb 02, 2017	2,276.69	2,283.97	2,271.65	2,280.85	2,280.85	3,809,760,000
Feb 01, 2017	2,285.59	2,289.14	2,272.44	2,279.55	2,279.55	3,919,190,000
Jan 31, 2017	2,274.02	2,279.09	2,267.21	2,278.87	2,278.87	4,089,730,000
Jan 30, 2017	2,286.01	2,286.01	2,268.04	2,280.90	2,280.90	3,595,040,000
Jan 27, 2017	2,299.02	2,299.02	2,291.62	2,294.69	2,294.69	3,137,420,000
Jan 26, 2017	2,298.63	2,300.99	2,294.08	2,296.68	2,296.68	3,611,510,000
Jan 25, 2017	2,288.88	2,299.55	2,288.88	2,298.37	2,298.37	3,849,340,000
Jan 24, 2017	2,267.88	2,284.63	2,266.68	2,280.07	2,280.07	3,816,950,000
Jan 23, 2017	2,267.78	2,271.78	2,257.02	2,265.20	2,265.20	3,155,240,000
Jan 20, 2017	2,269.96	2,276.96	2,265.01	2,271.31	2,271.31	3,536,850,000
Jan 19, 2017	2,271.90	2,274.33	2,258.41	2,263.69	2,263.69	3,168,390,000
Jan 18, 2017	2,269.14	2,272.01	2,263.35	2,271.89	2,271.89	3,317,670,000
Jan 17, 2017	2,269.14	2,272.08	2,262.81	2,267.89	2,267.89	3,586,950,000
Jan 13, 2017	2,272.74	2,278.68	2,271.51	2,274.64	2,274.64	3,090,680,000
Jan 12, 2017	2,271.14	2,271.78	2,254.25	2,270.44	2,270.44	3,466,220,000
Jan 11, 2017	2,268.60	2,275.32	2,260.83	2,275.32	2,275.32	3,625,080,000
Jan 10, 2017	2,269.72	2,279.27	2,265.27	2,268.90	2,268.90	3,640,560,000
Jan 09, 2017	2,273.59	2,275.49	2,268.90	2,268.90	2,268.90	3,219,730,000
Jan 06, 2017	2,271.14	2,282.10	2,264.06	2,276.98	2,276.98	3,342,080,000
Jan 05, 2017	2,268.18	2,271.50	2,260.45	2,269.00	2,269.00	3,785,080,000
Jan 04, 2017	2,261.60	2,272.82	2,261.60	2,270.75	2,270.75	3,768,890,000
Jan 03, 2017	2,251.57	2,263.88	2,245.13	2,257.83	2,257.83	3,773,010,000
Dec 30, 2016	2,251.61	2,253.58	2,233.62	2,238.83	2,238.83	2,671,550,000
Dec 29, 2016	2,249.50	2,254.51	2,244.56	2,249.26	2,249.26	2,338,700,000
Dec 28, 2016	2,270.23	2,271.31	2,249.11	2,249.92	2,249.92	2,402,750,000
Dec 27, 2016	2,266.23	2,273.82	2,266.15	2,268.88	2,268.88	1,989,730,000
Dec 23, 2016	2,260.25	2,263.79	2,258.84	2,263.79	2,263.79	2,021,230,000
Dec 22, 2016	2,262.93	2,263.18	2,256.08	2,260.96	2,260.96	2,880,670,000
Dec 21, 2016	2,270.54	2,271.23	2,265.15	2,265.18	2,265.18	2,854,880,000
Dec 20, 2016	2,266.50	2,272.56	2,266.14	2,270.76	2,270.76	3,306,250,000
Dec 19, 2016	2,259.24	2,267.47	2,258.21	2,262.53	2,262.53	3,252,840,000
Dec 16, 2016	2,266.81	2,268.05	2,254.24	2,258.07	2,258.07	5,928,980,000
Dec 15, 2016	2,253.77	2,272.12	2,253.77	2,262.03	2,262.03	4,173,360,000
Dec 14, 2016	2,268.35	2,276.20	2,248.44	2,253.28	2,253.28	4,409,670,000
Dec 13, 2016	2,263.32	2,277.53	2,263.32	2,271.72	2,271.72	3,875,630,000
Dec 12, 2016	2,258.83	2,264.03	2,252.37	2,256.96	2,256.96	4,038,850,000
Dec 09, 2016	2,249.73	2,259.80	2,249.23	2,259.53	2,259.53	3,886,460,000
Dec 08, 2016	2,241.13	2,251.69	2,237.57	2,246.19	2,246.19	4,203,270,000
Dec 07, 2016	2,210.72	2,241.63	2,208.93	2,241.35	2,241.35	4,504,070,000
Dec 06, 2016	2,207.26	2,212.78	2,202.21	2,212.23	2,212.23	3,857,290,000
Dec 05, 2016	2,200.65	2,209.42	2,199.97	2,204.71	2,204.71	3,898,530,000
Dec 02, 2016	2,191.12	2,197.95	2,188.37	2,191.95	2,191.95	3,782,370,000
Dec 01, 2016	2,200.17	2,202.60	2,187.44	2,191.08	2,191.08	5,067,470,000
Nov 30, 2016	2,204.97	2,214.10	2,198.81	2,198.81	2,198.81	5,538,400,000
Nov 29, 2016	2,200.76	2,210.46	2,198.15	2,204.66	2,204.66	3,709,190,000
Nov 28, 2016	2,210.21	2,211.14	2,200.36	2,201.72	2,201.72	3,515,100,000
Nov 25, 2016	2,206.27	2,213.35	2,206.27	2,213.35	2,213.35	1,584,590,000
Nov 23, 2016	2,198.55	2,204.72	2,194.51	2,204.72	2,204.72	3,419,850,000
Nov 22, 2016	2,201.56	2,204.80	2,194.51	2,202.94	2,202.94	3,960,520,000
Nov 21, 2016	2,186.43	2,198.70	2,186.43	2,198.18	2,198.18	3,611,500,000
Nov 18, 2016	2,186.85	2,189.89	2,180.38	2,181.90	2,181.90	3,580,900,000
Nov 17, 2016	2,178.61	2,188.06	2,176.65	2,187.12	2,187.12	3,811,730,000
Nov 16, 2016	2,177.53	2,179.22	2,172.20	2,176.94	2,176.94	3,847,900,000
Nov 15, 2016	2,168.29	2,180.84	2,166.38	2,180.39	2,180.39	4,548,110,000
Nov 14, 2016	2,165.64	2,171.36	2,156.08	2,164.20	2,164.20	5,373,670,000
Nov 11, 2016	2,162.71	2,165.92	2,152.49	2,164.45	2,164.45	4,993,990,000
Nov 10, 2016	2,167.49	2,182.30	2,151.17	2,167.48	2,167.48	6,458,450,000
Nov 09, 2016	2,131.56	2,170.10	2,125.35	2,163.26	2,163.26	6,267,590,000
Nov 08, 2016	2,129.92	2,146.87	2,123.56	2,139.56	2,139.56	3,921,850,000
Nov 07, 2016	2,100.59	2,132.00	2,100.59	2,131.52	2,131.52	3,739,720,000
Nov 04, 2016	2,083.79	2,099.07	2,083.79	2,085.18	2,085.18	3,841,910,000
Nov 03, 2016	2,098.80	2,102.56	2,085.23	2,088.66	2,088.66	3,892,100,000
Nov 02, 2016	2,109.43	2,111.76	2,094.00	2,097.94	2,097.94	4,289,120,000
Nov 01, 2016	2,128.68	2,131.45	2,097.85	2,111.72	2,111.72	4,539,190,000
Oct 31, 2016	2,129.78	2,133.25	2,125.53	2,126.15	2,126.15	3,926,560,000
Oct 28, 2016	2,132.23	2,140.72	2,119.36	2,126.41	2,126.41	4,028,270,000
Oct 27, 2016	2,144.06	2,147.13	2,132.52	2,133.04	2,133.04	4,209,400,000
Oct 26, 2016	2,136.97	2,145.73	2,131.59	2,139.43	2,139.43	3,778,120,000
Oct 25, 2016	2,149.72	2,151.44	2,141.93	2,143.16	2,143.16	3,756,200,000
Oct 24, 2016	2,148.50	2,154.79	2,146.91	2,151.33	2,151.33	3,359,950,000
Oct 21, 2016	2,139.43	2,142.63	2,130.09	2,141.16	2,141.16	3,456,390,000
Oct 20, 2016	2,142.51	2,147.18	2,133.44	2,141.34	2,141.34	3,339,320,000
Oct 19, 2016	2,140.81	2,148.44	2,138.15	2,144.29	2,144.29	3,364,990,000
Oct 18, 2016	2,138.31	2,144.38	2,135.49	2,139.60	2,139.60	3,172,940,000
Oct 17, 2016	2,132.95	2,135.61	2,124.43	2,126.50	2,126.50	2,832,440,000
Oct 14, 2016	2,139.68	2,149.19	2,132.98	2,132.98	2,132.98	3,187,910,000
Oct 13, 2016	2,130.26	2,138.19	2,114.72	2,132.55	2,132.55	3,538,030,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,232.05-56.34(-1.31%)

Dow 3033,064.38-368.97(-1.10%)

Nasdaq13,093.60-214.17(-1.61%)

Russell 20001,733.63-23.19(-1.32%)

Crude Oil88.92+0.10(+0.11%)

Gold1,846.60-0.60(-0.03%)

S&P 500 (^GSPC)

S&P 500
4,232.05
-56.34(-1.31%)

Dow 30
33,064.38
-368.97(-1.10%)

Nasdaq
13,093.60
-214.17(-1.61%)

Russell 2000
1,733.63
-23.19(-1.32%)

Crude Oil
88.92
+0.10(+0.11%)

Gold
1,846.60
-0.60(-0.03%)