Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,704.54+15.87 (+0.34%)
At close: 4:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20213,781.883,859.753,780.373,851.853,851.859,534,730,000
Jan 11, 20213,803.143,823.603,749.623,768.253,768.2524,551,330,000
Jan 04, 20213,764.613,826.693,662.713,824.683,824.6825,484,320,000
Dec 28, 20203,723.033,760.203,723.033,756.073,756.0713,232,200,000
Dec 21, 20203,684.283,711.243,636.483,703.063,703.0614,413,820,000
Dec 14, 20203,675.273,726.703,645.843,709.413,709.4124,265,420,000
Dec 07, 20203,694.733,712.393,633.403,663.463,663.4623,533,560,000
Nov 30, 20203,634.183,699.203,594.393,699.123,699.1226,902,810,000
Nov 23, 20203,566.823,644.313,552.773,638.353,638.3518,984,870,000
Nov 16, 20203,600.163,628.513,543.843,557.543,557.5423,922,170,000
Nov 09, 20203,583.043,645.993,511.913,585.153,585.1528,790,600,000
Nov 02, 20203,296.203,529.053,279.743,509.443,509.4422,988,840,000
Oct 25, 20203,441.423,441.423,233.943,269.963,269.9622,808,450,000
Oct 18, 20203,493.663,502.423,415.343,465.393,465.3919,895,410,000
Oct 11, 20203,500.023,549.853,440.893,483.813,483.8119,268,280,000
Oct 04, 20203,367.273,482.343,354.543,477.143,477.1419,733,380,000
Sep 27, 20203,333.903,397.183,323.693,348.423,348.4220,352,550,000
Sep 20, 20203,285.573,323.353,209.453,298.463,298.4621,547,840,000
Sep 13, 20203,363.563,428.923,292.403,319.473,319.4724,034,260,000
Sep 06, 20203,371.883,425.553,310.473,340.973,340.9716,483,130,000
Aug 30, 20203,509.733,588.113,349.633,426.963,426.9622,040,710,000
Aug 23, 20203,418.093,509.233,413.133,508.013,508.0118,887,790,000
Aug 16, 20203,380.863,399.963,354.693,397.163,397.1618,785,350,000
Aug 09, 20203,356.043,387.893,326.443,372.853,372.8520,016,990,000
Aug 02, 20203,288.263,352.543,284.533,351.283,351.2822,369,880,000
Jul 26, 20203,219.843,272.173,204.133,271.123,271.1222,039,370,000
Jul 19, 20203,224.293,279.993,200.053,215.633,215.6320,959,710,000
Jul 12, 20203,205.083,238.283,127.663,224.733,224.7321,991,770,000
Jul 05, 20203,155.293,186.823,115.703,185.043,185.0423,572,210,000
Jun 28, 20203,018.593,165.812,999.743,130.013,130.0117,793,010,000
Jun 21, 20203,094.423,154.903,004.633,009.053,009.0527,870,950,000
Jun 14, 20202,993.763,155.532,965.663,097.743,097.7428,876,100,000
Jun 07, 20203,199.923,233.132,984.473,041.313,041.3134,241,980,000
May 31, 20203,038.783,211.723,031.543,193.933,193.9330,895,920,000
May 24, 20203,004.083,068.672,969.753,044.313,044.3124,886,040,000
May 17, 20202,913.862,980.292,913.862,955.452,955.4525,246,330,000
May 10, 20202,915.462,945.822,766.642,863.702,863.7027,177,120,000
May 03, 20202,815.012,932.162,797.852,929.802,929.8024,736,450,000
Apr 26, 20202,854.652,954.862,821.612,830.712,830.7128,763,560,000
Apr 19, 20202,845.622,868.982,727.102,836.742,836.7426,476,650,000
Apr 12, 20202,782.462,879.222,721.172,874.562,874.5627,017,230,000
Apr 05, 20202,578.282,818.572,574.572,789.822,789.8227,169,090,000
Mar 29, 20202,558.982,641.392,447.492,488.652,488.6530,804,590,000
Mar 22, 20202,290.712,637.012,191.862,541.472,541.4737,182,690,000
Mar 15, 20202,508.592,562.982,280.522,304.922,304.9241,887,220,000
Mar 08, 20202,863.892,882.592,478.862,711.022,711.0240,521,170,000
Mar 02, 20202,974.283,136.722,901.542,972.372,972.3729,895,510,000
Feb 24, 20203,257.613,259.812,855.842,954.222,954.2231,535,270,000
Feb 17, 20203,369.043,393.523,328.453,337.753,337.7515,253,460,000
Feb 10, 20203,318.283,385.093,317.773,380.163,380.1618,033,560,000
Feb 03, 20203,235.663,347.963,235.663,327.713,327.7119,469,980,000
Jan 27, 20203,247.163,293.473,214.683,225.523,225.5219,249,400,000
Jan 20, 20203,321.033,337.773,281.533,295.473,295.4715,197,180,000
Jan 13, 20203,271.133,329.883,268.433,329.623,329.6218,071,600,000
Jan 06, 20203,217.553,282.993,214.643,265.353,265.3517,666,700,000
Dec 30, 20193,240.093,258.143,212.033,234.853,234.8512,826,640,000
Dec 23, 20193,226.053,247.933,220.513,240.023,240.028,946,500,000
Dec 16, 20193,183.633,225.653,183.633,221.223,221.2222,078,130,000
Dec 09, 20193,141.863,182.683,126.093,168.803,168.8017,669,880,000
Dec 02, 20193,143.853,150.603,070.333,145.913,145.9117,452,390,000
Nov 25, 20193,117.443,154.263,117.443,140.983,140.9812,883,230,000
Nov 18, 20193,117.913,127.643,091.413,110.293,110.2918,008,990,000
Nov 11, 20193,080.333,120.463,075.823,120.463,120.4616,622,540,000
Nov 04, 20193,078.963,097.773,065.893,093.083,093.0820,734,960,000
Oct 27, 20193,032.123,066.953,023.193,066.913,066.9118,956,670,000
Oct 20, 20192,996.483,027.392,991.213,022.553,022.5517,251,350,000
Oct 13, 20192,965.813,008.292,962.942,986.202,986.2015,500,580,000
Oct 06, 20192,944.232,993.282,892.662,970.272,970.2715,821,120,000
Sep 29, 20192,967.072,992.532,855.942,952.012,952.0117,212,640,000
Sep 22, 20192,983.503,007.982,945.532,961.792,961.7916,694,510,000
Sep 15, 20192,996.413,021.992,978.572,992.072,992.0720,728,050,000
Sep 08, 20192,988.433,020.742,957.013,007.393,007.3919,633,130,000
Sep 01, 20192,909.012,985.862,891.852,978.712,978.7113,689,030,000
Aug 25, 20192,866.702,940.432,853.052,926.462,926.4615,673,290,000
Aug 18, 20192,913.482,939.082,834.972,847.112,847.1116,118,550,000
Aug 11, 20192,907.072,943.312,825.512,888.682,888.6818,553,910,000
Aug 04, 20192,898.072,938.722,822.122,918.652,918.6520,616,730,000
Jul 28, 20193,024.473,025.612,914.112,932.052,932.0520,098,430,000
Jul 21, 20192,981.933,027.982,976.653,025.863,025.8616,649,220,000
Jul 14, 20193,017.803,017.802,973.092,976.612,976.6115,904,160,000
Jul 07, 20192,979.773,013.922,963.443,013.773,013.7715,216,580,000
Jun 30, 20192,971.412,995.842,952.222,990.412,990.4111,118,040,000
Jun 23, 20192,951.422,954.922,912.992,941.762,941.7618,736,050,000
Jun 16, 20192,889.752,964.152,887.302,950.462,950.4618,441,710,000
Jun 09, 20192,885.832,910.612,874.682,886.982,886.9815,783,900,000
Jun 02, 20192,751.532,884.972,728.812,873.342,873.3417,942,620,000
May 26, 20192,830.032,840.512,750.522,752.062,752.0615,076,270,000
May 19, 20192,841.942,868.882,805.492,826.062,826.0616,479,450,000
May 12, 20192,840.192,892.152,801.432,859.532,859.5316,938,710,000
May 05, 20192,908.892,937.322,825.392,881.402,881.4017,602,830,000
Apr 28, 20192,940.582,954.132,900.502,945.642,945.6417,800,970,000
Apr 21, 20192,898.782,939.882,896.352,939.882,939.8816,755,720,000
Apr 14, 20192,908.322,918.002,891.902,905.032,905.0313,599,690,000
Apr 07, 20192,888.462,910.542,873.332,907.412,907.4115,751,420,000
Mar 31, 20192,848.632,893.242,848.632,892.742,892.7416,459,900,000
Mar 24, 20192,796.012,836.032,785.022,834.402,834.4016,914,430,000
Mar 17, 20192,822.612,860.312,800.472,800.712,800.7118,727,610,000
Mar 10, 20192,747.612,830.732,747.612,822.482,822.4820,361,870,000
Mar 04, 20192,814.372,816.882,722.272,743.072,743.0718,620,090,000
Feb 25, 20192,804.352,813.492,775.132,803.692,803.6919,586,400,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement