^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20111,097.421,125.121,074.771,123.951,123.953,714,670,000
Oct 03, 20111,131.211,138.991,098.921,099.231,099.235,670,340,000
Sep 30, 20111,159.931,159.931,131.341,131.421,131.424,416,790,000
Sep 29, 20111,151.741,175.871,139.931,160.401,160.405,285,740,000
Sep 28, 20111,175.391,184.711,150.401,151.061,151.064,787,920,000
Sep 27, 20111,163.321,195.861,163.321,175.381,175.385,548,130,000
Sep 26, 20111,136.911,164.191,131.071,162.951,162.954,762,830,000
Sep 23, 20111,128.821,141.721,121.361,136.431,136.435,639,930,000
Sep 22, 20111,164.551,164.551,114.221,129.561,129.566,703,140,000
Sep 21, 20111,203.631,206.301,166.211,166.761,166.764,728,550,000
Sep 20, 20111,204.501,220.391,201.291,202.091,202.094,315,610,000
Sep 19, 20111,214.991,214.991,188.361,204.091,204.094,254,190,000
Sep 16, 20111,209.211,220.061,204.461,216.011,216.015,248,890,000
Sep 15, 20111,189.441,209.111,189.441,209.111,209.114,479,730,000
Sep 14, 20111,173.321,202.381,162.731,188.681,188.684,986,740,000
Sep 13, 20111,162.591,176.411,157.441,172.871,172.874,681,370,000
Sep 12, 20111,153.501,162.521,136.071,162.271,162.275,168,550,000
Sep 09, 20111,185.371,185.371,148.371,154.231,154.234,586,370,000
Sep 08, 20111,197.981,204.401,183.341,185.901,185.904,465,170,000
Sep 07, 20111,165.851,198.621,165.851,198.621,198.624,441,040,000
Sep 06, 20111,173.971,173.971,140.131,165.241,165.245,103,980,000
Sep 02, 20111,203.901,203.901,170.561,173.971,173.974,401,740,000
Sep 01, 20111,219.121,229.291,203.851,204.421,204.424,780,410,000
Aug 31, 20111,213.001,230.711,209.351,218.891,218.895,267,840,000
Aug 30, 20111,209.761,220.101,195.771,212.921,212.924,572,570,000
Aug 29, 20111,177.911,210.281,177.911,210.081,210.084,228,070,000
Aug 26, 20111,158.851,181.231,135.911,176.801,176.805,035,320,000
Aug 25, 20111,176.691,190.681,155.471,159.271,159.275,748,420,000
Aug 24, 20111,162.161,178.561,156.301,177.601,177.605,315,310,000
Aug 23, 20111,124.361,162.351,124.361,162.351,162.355,013,170,000
Aug 22, 20111,123.551,145.491,121.091,123.821,123.825,436,260,000
Aug 19, 20111,140.471,154.541,122.051,123.531,123.535,167,560,000
Aug 18, 20111,189.621,189.621,131.031,140.651,140.653,234,810,000
Aug 17, 20111,192.891,208.471,184.361,193.891,193.894,388,340,000
Aug 16, 20111,204.221,204.221,180.531,192.761,192.765,071,600,000
Aug 15, 20111,178.861,204.491,178.861,204.491,204.494,272,850,000
Aug 12, 20111,172.871,189.041,170.741,178.811,178.815,640,380,000
Aug 11, 20111,121.301,186.291,121.301,172.641,172.643,685,050,000
Aug 10, 20111,171.771,171.771,118.011,120.761,120.765,018,070,000
Aug 09, 20111,120.231,172.881,101.541,172.531,172.532,366,660,000
Aug 08, 20111,198.481,198.481,119.281,119.461,119.462,615,150,000
Aug 05, 20111,200.281,218.111,168.091,199.381,199.385,454,590,000
Aug 04, 20111,260.231,260.231,199.541,200.071,200.074,266,530,000
Aug 03, 20111,254.251,261.201,234.561,260.341,260.346,446,940,000
Aug 02, 20111,286.561,286.561,254.031,254.051,254.055,206,290,000
Aug 01, 20111,292.591,307.381,274.731,286.941,286.944,967,390,000
Jul 29, 20111,300.121,304.161,282.861,292.281,292.285,061,190,000
Jul 28, 20111,304.841,316.321,299.161,300.671,300.674,951,800,000
Jul 27, 20111,331.911,331.911,303.491,304.891,304.893,479,040,000
Jul 26, 20111,337.391,338.511,329.591,331.941,331.944,007,050,000
Jul 25, 20111,344.321,344.321,331.091,337.431,337.433,536,890,000
Jul 22, 20111,343.801,346.101,336.951,345.021,345.023,522,830,000
Jul 21, 20111,325.651,347.001,325.651,343.801,343.804,837,430,000
Jul 20, 20111,328.661,330.431,323.651,325.841,325.843,767,420,000
Jul 19, 20111,307.071,328.141,307.071,326.731,326.734,304,600,000
Jul 18, 20111,315.941,315.941,295.921,305.441,305.444,118,160,000
Jul 15, 20111,308.871,317.701,307.521,316.141,316.144,242,760,000
Jul 14, 20111,317.741,326.881,306.511,308.871,308.874,358,570,000
Jul 13, 20111,314.451,331.481,314.451,317.721,317.724,060,080,000
Jul 12, 20111,319.611,327.171,313.331,313.641,313.644,227,890,000
Jul 11, 20111,343.311,343.311,316.421,319.491,319.493,879,130,000
Jul 08, 20111,352.391,352.391,333.711,343.801,343.803,594,360,000
Jul 07, 20111,339.621,356.481,339.621,353.221,353.224,069,530,000
Jul 06, 20111,337.561,340.941,330.921,339.221,339.223,564,190,000
Jul 05, 20111,339.591,340.891,334.301,337.881,337.883,722,320,000
Jul 01, 20111,320.641,341.011,318.181,339.671,339.673,796,930,000
Jun 30, 20111,307.641,321.971,307.641,320.641,320.644,200,500,000
Jun 29, 20111,296.851,309.211,296.851,307.411,307.414,347,540,000
Jun 28, 20111,280.211,296.801,280.211,296.671,296.673,681,500,000
Jun 27, 20111,268.441,284.911,267.531,280.101,280.103,479,070,000
Jun 24, 20111,283.041,283.931,267.241,268.451,268.453,665,340,000
Jun 23, 20111,286.601,286.601,262.871,283.501,283.504,983,450,000
Jun 22, 20111,295.481,298.611,286.791,287.141,287.143,718,420,000
Jun 21, 20111,278.401,297.621,278.401,295.521,295.524,056,150,000
Jun 20, 20111,271.501,280.421,267.561,278.361,278.363,464,660,000
Jun 17, 20111,268.581,279.821,267.401,271.501,271.504,916,460,000
Jun 16, 20111,265.531,274.111,258.071,267.641,267.643,846,250,000
Jun 15, 20111,287.871,287.871,261.901,265.421,265.424,070,500,000
Jun 14, 20111,272.221,292.501,272.221,287.871,287.873,500,280,000
Jun 13, 20111,271.311,277.041,265.641,271.831,271.834,132,520,000
Jun 10, 20111,288.601,288.601,268.281,270.981,270.983,846,250,000
Jun 09, 20111,279.631,294.541,279.631,289.001,289.003,332,510,000
Jun 08, 20111,284.631,287.041,277.421,279.561,279.563,970,810,000
Jun 07, 20111,286.311,296.221,284.741,284.941,284.943,846,250,000
Jun 06, 20111,300.261,300.261,284.721,286.171,286.173,555,980,000
Jun 03, 20111,312.941,312.941,297.901,300.161,300.163,505,030,000
Jun 02, 20111,314.551,318.031,305.611,312.941,312.943,762,170,000
Jun 01, 20111,345.201,345.201,313.711,314.551,314.554,241,090,000
May 31, 20111,331.101,345.201,331.101,345.201,345.204,696,240,000
May 27, 20111,325.691,334.621,325.691,331.101,331.103,124,560,000
May 26, 20111,320.641,328.511,314.411,325.691,325.693,259,470,000
May 25, 20111,316.361,325.861,311.801,320.471,320.474,109,670,000
May 24, 20111,317.701,323.721,313.871,316.281,316.283,846,250,000
May 23, 20111,333.071,333.071,312.881,317.371,317.373,255,580,000
May 20, 20111,342.001,342.001,330.671,333.271,333.274,066,020,000
May 19, 20111,342.401,346.821,336.361,343.601,343.603,626,110,000
May 18, 20111,328.541,341.821,326.591,340.681,340.683,922,030,000
May 17, 20111,326.101,330.421,318.511,328.981,328.984,053,970,000
May 16, 20111,334.771,343.331,327.321,329.471,329.473,846,250,000
May 13, 20111,348.691,350.471,333.361,337.771,337.773,426,660,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...