Advertisement
U.S. markets open in 5 hours 44 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
5,149.42+32.33 (+0.63%)
At close: 05:02PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 20101,256.761,259.341,254.191,257.641,257.641,799,770,000
Dec 30, 20101,259.441,261.091,256.321,257.881,257.881,970,720,000
Dec 29, 20101,258.781,262.601,258.781,259.781,259.782,214,380,000
Dec 28, 20101,259.101,259.901,256.221,258.511,258.512,478,450,000
Dec 27, 20101,254.661,258.431,251.481,257.541,257.541,992,470,000
Dec 23, 20101,257.531,258.591,254.051,256.771,256.772,515,020,000
Dec 22, 20101,254.941,259.391,254.941,258.841,258.841,285,590,000
Dec 21, 20101,249.431,255.821,249.431,254.601,254.603,479,670,000
Dec 20, 20101,245.761,250.201,241.511,247.081,247.083,548,140,000
Dec 17, 20101,243.631,245.811,239.871,243.911,243.914,632,470,000
Dec 16, 20101,236.341,243.751,232.851,242.871,242.874,736,820,000
Dec 15, 20101,241.581,244.251,234.011,235.231,235.234,407,340,000
Dec 14, 20101,241.841,246.591,238.171,241.591,241.594,132,350,000
Dec 13, 20101,242.521,246.731,240.341,240.461,240.464,361,240,000
Dec 10, 20101,233.851,240.401,232.581,240.401,240.404,547,310,000
Dec 09, 20101,230.141,234.711,226.851,233.001,233.004,522,510,000
Dec 08, 20101,225.021,228.931,219.501,228.281,228.284,607,590,000
Dec 07, 20101,227.251,235.051,223.251,223.751,223.756,970,630,000
Dec 06, 20101,223.871,225.801,220.671,223.121,223.123,527,370,000
Dec 03, 20101,219.931,225.571,216.821,224.711,224.713,735,780,000
Dec 02, 20101,206.811,221.891,206.811,221.531,221.534,970,800,000
Dec 01, 20101,186.601,207.611,186.601,206.071,206.074,548,110,000
Nov 30, 20101,182.961,187.401,174.141,180.551,180.554,284,700,000
Nov 29, 20101,189.081,190.341,173.641,187.761,187.763,673,450,000
Nov 26, 20101,194.161,194.161,186.931,189.401,189.401,613,820,000
Nov 24, 20101,183.701,198.621,183.701,198.351,198.353,384,250,000
Nov 23, 20101,192.511,192.511,176.911,180.731,180.734,133,070,000
Nov 22, 20101,198.071,198.941,184.581,197.841,197.843,689,500,000
Nov 19, 20101,196.121,199.971,189.441,199.731,199.733,675,390,000
Nov 18, 20101,183.751,200.291,183.751,196.691,196.694,687,260,000
Nov 17, 20101,178.331,183.561,175.821,178.591,178.593,904,780,000
Nov 16, 20101,194.791,194.791,173.001,178.341,178.345,116,380,000
Nov 15, 20101,200.441,207.431,197.151,197.751,197.753,503,370,000
Nov 12, 20101,209.071,210.501,194.081,199.211,199.214,213,620,000
Nov 11, 20101,213.041,215.451,204.491,213.541,213.543,931,120,000
Nov 10, 20101,213.141,218.751,204.331,218.711,218.714,561,300,000
Nov 09, 20101,223.591,226.841,208.941,213.401,213.404,848,040,000
Nov 08, 20101,223.241,224.571,217.551,223.251,223.253,937,230,000
Nov 05, 20101,221.201,227.081,220.291,225.851,225.855,637,460,000
Nov 04, 20101,198.341,221.251,198.341,221.061,221.065,695,470,000
Nov 03, 20101,193.791,198.301,183.561,197.961,197.964,665,480,000
Nov 02, 20101,187.861,195.881,187.861,193.571,193.573,866,200,000
Nov 01, 20101,185.711,195.811,177.651,184.381,184.384,129,180,000
Oct 29, 20101,183.871,185.461,179.701,183.261,183.263,537,880,000
Oct 28, 20101,184.471,189.531,177.101,183.781,183.784,283,460,000
Oct 27, 20101,183.841,183.841,171.701,182.451,182.454,335,670,000
Oct 26, 20101,184.881,187.111,177.721,185.641,185.644,203,680,000
Oct 25, 20101,184.741,196.141,184.741,185.621,185.624,221,380,000
Oct 22, 20101,180.521,183.931,178.991,183.081,183.083,177,890,000
Oct 21, 20101,179.821,189.431,171.171,180.261,180.264,625,470,000
Oct 20, 20101,166.741,182.941,166.741,178.171,178.175,027,880,000
Oct 19, 20101,178.641,178.641,159.711,165.901,165.905,600,120,000
Oct 18, 20101,176.831,185.531,174.551,184.711,184.714,450,050,000
Oct 15, 20101,177.471,181.201,167.121,176.191,176.195,724,910,000
Oct 14, 20101,177.821,178.891,166.711,173.811,173.814,969,410,000
Oct 13, 20101,171.321,184.381,171.321,178.101,178.104,969,410,000
Oct 12, 20101,164.281,172.581,155.711,169.771,169.774,076,170,000
Oct 11, 20101,165.321,168.681,162.021,165.321,165.322,505,900,000
Oct 08, 20101,158.361,167.731,155.581,165.151,165.153,871,420,000
Oct 07, 20101,161.571,163.871,151.411,158.061,158.063,910,550,000
Oct 06, 20101,159.811,162.331,154.851,159.971,159.974,073,160,000
Oct 05, 20101,140.681,162.761,140.681,160.751,160.754,068,840,000
Oct 04, 20101,144.961,148.161,131.871,137.031,137.033,604,110,000
Oct 01, 20101,143.491,150.301,139.421,146.241,146.244,298,910,000
Sep 30, 20101,145.971,157.161,136.081,141.201,141.204,284,160,000
Sep 29, 20101,146.751,148.631,140.261,144.731,144.733,990,280,000
Sep 28, 20101,142.311,150.001,132.091,147.701,147.704,025,840,000
Sep 27, 20101,148.641,149.921,142.001,142.161,142.163,587,860,000
Sep 24, 20101,131.691,148.901,131.691,148.671,148.674,123,950,000
Sep 23, 20101,131.101,136.771,122.791,124.831,124.833,847,850,000
Sep 22, 20101,139.491,144.381,131.581,134.281,134.283,911,070,000
Sep 21, 20101,142.821,148.591,136.221,139.781,139.784,175,660,000
Sep 20, 20101,126.571,144.861,126.571,142.711,142.713,364,080,000
Sep 17, 20101,126.391,131.471,122.431,125.591,125.594,086,140,000
Sep 16, 20101,123.891,125.441,118.881,124.661,124.663,364,080,000
Sep 15, 20101,119.431,126.461,114.631,125.071,125.073,369,840,000
Sep 14, 20101,121.161,127.361,115.581,121.101,121.104,521,050,000
Sep 13, 20101,113.381,123.871,113.381,121.901,121.904,521,050,000
Sep 10, 20101,104.571,110.881,103.921,109.551,109.553,061,160,000
Sep 09, 20101,101.151,110.271,101.151,104.181,104.183,387,770,000
Sep 08, 20101,092.361,103.261,092.361,098.871,098.873,224,640,000
Sep 07, 20101,102.601,102.601,091.151,091.841,091.843,107,380,000
Sep 03, 20101,093.611,105.101,093.611,104.511,104.513,534,500,000
Sep 02, 20101,080.661,090.101,080.391,090.101,090.103,704,210,000
Sep 01, 20101,049.721,081.301,049.721,080.291,080.294,396,880,000
Aug 31, 20101,046.881,055.141,040.881,049.331,049.334,038,770,000
Aug 30, 20101,062.901,064.401,048.791,048.921,048.922,917,990,000
Aug 27, 20101,049.271,065.211,039.701,064.591,064.594,102,460,000
Aug 26, 20101,056.281,061.451,045.401,047.221,047.223,646,710,000
Aug 25, 20101,048.981,059.381,039.831,055.331,055.334,360,190,000
Aug 24, 20101,063.201,063.201,046.681,051.871,051.874,436,330,000
Aug 23, 20101,073.361,081.581,067.081,067.361,067.363,210,950,000
Aug 20, 20101,075.631,075.631,063.911,071.691,071.693,761,570,000
Aug 19, 20101,092.441,092.441,070.661,075.631,075.634,290,540,000
Aug 18, 20101,092.081,099.771,085.761,094.161,094.163,724,260,000
Aug 17, 20101,081.161,100.141,081.161,092.541,092.543,968,210,000
Aug 16, 20101,077.491,082.621,069.491,079.381,079.383,142,450,000
Aug 13, 20101,082.221,086.251,079.001,079.251,079.253,328,890,000
Aug 12, 20101,081.481,086.721,076.691,083.611,083.614,521,050,000
Aug 11, 20101,116.891,116.891,088.551,089.471,089.474,511,860,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...