^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20121,409.431,413.951,405.931,413.941,413.943,229,700,000
Dec 05, 20121,407.051,415.561,398.231,409.281,409.284,253,920,000
Dec 04, 20121,409.461,413.141,403.651,407.051,407.053,247,710,000
Dec 03, 20121,416.341,423.731,408.461,409.461,409.463,074,280,000
Nov 30, 20121,415.951,418.861,411.631,416.181,416.183,966,000,000
Nov 29, 20121,409.961,419.701,409.041,415.951,415.953,356,850,000
Nov 28, 20121,398.771,410.311,385.431,409.931,409.933,359,250,000
Nov 27, 20121,406.291,409.011,398.031,398.941,398.943,323,120,000
Nov 26, 20121,409.151,409.151,397.681,406.291,406.292,948,960,000
Nov 23, 20121,391.031,409.161,391.031,409.151,409.151,504,960,000
Nov 21, 20121,387.791,391.251,386.391,391.031,391.032,667,090,000
Nov 20, 20121,386.821,389.771,377.041,387.811,387.813,207,160,000
Nov 19, 20121,359.881,386.891,359.881,386.891,386.893,374,800,000
Nov 16, 20121,353.361,362.031,343.351,359.881,359.884,045,910,000
Nov 15, 20121,355.411,360.621,348.051,353.331,353.333,928,870,000
Nov 14, 20121,374.641,380.131,352.501,355.491,355.494,109,510,000
Nov 13, 20121,380.031,388.811,371.391,374.531,374.533,455,550,000
Nov 12, 20121,379.861,384.871,377.191,380.031,380.032,567,540,000
Nov 09, 20121,377.551,391.391,373.031,379.851,379.853,647,350,000
Nov 08, 20121,394.531,401.231,377.511,377.511,377.513,779,520,000
Nov 07, 20121,428.271,428.271,388.141,394.531,394.534,356,490,000
Nov 06, 20121,417.261,433.381,417.261,428.391,428.393,306,970,000
Nov 05, 20121,414.021,419.901,408.131,417.261,417.262,921,040,000
Nov 02, 20121,427.591,434.271,412.911,414.201,414.203,732,480,000
Nov 01, 20121,412.201,428.351,412.201,427.591,427.593,929,890,000
Oct 31, 20121,410.991,418.761,405.951,412.161,412.163,577,110,000
Oct 26, 20121,412.971,417.091,403.281,411.941,411.943,284,910,000
Oct 25, 20121,409.741,421.121,405.141,412.971,412.973,512,640,000
Oct 24, 20121,413.201,420.041,407.101,408.751,408.753,385,970,000
Oct 23, 20121,433.741,433.741,407.561,413.111,413.113,587,670,000
Oct 22, 20121,433.211,435.461,422.061,433.821,433.823,216,220,000
Oct 19, 20121,457.341,457.341,429.851,433.191,433.193,875,170,000
Oct 18, 20121,460.941,464.021,452.631,457.341,457.343,880,030,000
Oct 17, 20121,454.221,462.201,453.351,460.911,460.913,655,320,000
Oct 16, 20121,440.311,455.511,440.311,454.921,454.923,568,770,000
Oct 15, 20121,428.751,441.311,427.241,440.131,440.133,483,810,000
Oct 12, 20121,432.841,438.431,425.531,428.591,428.593,134,750,000
Oct 11, 20121,432.821,443.901,432.821,432.841,432.843,672,540,000
Oct 10, 20121,441.481,442.521,430.641,432.561,432.563,225,060,000
Oct 09, 20121,455.901,455.901,441.181,441.481,441.483,216,320,000
Oct 08, 20121,460.931,460.931,453.101,455.881,455.882,328,720,000
Oct 05, 20121,461.401,470.961,456.891,460.931,460.933,172,940,000
Oct 04, 20121,451.081,463.141,451.081,461.401,461.403,615,860,000
Oct 03, 20121,446.051,454.301,441.991,450.991,450.993,531,640,000
Oct 02, 20121,444.991,451.521,439.011,445.751,445.753,321,790,000
Oct 01, 20121,440.901,457.141,440.901,444.491,444.493,505,080,000
Sep 28, 20121,447.131,447.131,435.601,440.671,440.673,509,230,000
Sep 27, 20121,433.361,450.201,433.361,447.151,447.153,150,330,000
Sep 26, 20121,441.601,441.601,430.531,433.321,433.323,565,380,000
Sep 25, 20121,456.941,463.241,441.591,441.591,441.593,739,900,000
Sep 24, 20121,459.761,460.721,452.061,456.891,456.893,008,920,000
Sep 21, 20121,460.341,467.071,459.511,460.151,460.154,833,870,000
Sep 20, 20121,461.051,461.231,449.981,460.261,460.263,382,520,000
Sep 19, 20121,459.501,465.151,457.881,461.051,461.053,451,360,000
Sep 18, 20121,461.191,461.471,456.131,459.321,459.323,377,390,000
Sep 17, 20121,465.421,465.631,457.551,461.191,461.193,482,430,000
Sep 14, 20121,460.071,474.511,460.071,465.771,465.775,041,990,000
Sep 13, 20121,436.561,463.761,435.341,459.991,459.994,606,550,000
Sep 12, 20121,433.561,439.151,432.991,436.561,436.563,641,200,000
Sep 11, 20121,429.131,437.761,429.131,433.561,433.563,509,630,000
Sep 10, 20121,437.921,438.741,428.981,429.081,429.083,223,670,000
Sep 07, 20121,432.121,437.921,431.451,437.921,437.923,717,620,000
Sep 06, 20121,403.741,432.121,403.741,432.121,432.123,952,870,000
Sep 05, 20121,404.941,408.811,401.251,403.441,403.443,389,110,000
Sep 04, 20121,406.541,409.311,396.561,404.941,404.943,200,310,000
Aug 31, 20121,400.071,413.091,398.961,406.581,406.582,938,250,000
Aug 30, 20121,410.081,410.081,397.011,399.481,399.482,530,280,000
Aug 29, 20121,409.321,413.951,406.571,410.491,410.492,571,220,000
Aug 28, 20121,410.441,413.631,405.591,409.301,409.302,629,090,000
Aug 27, 20121,411.131,416.171,409.111,410.441,410.442,472,500,000
Aug 24, 20121,401.991,413.461,398.041,411.131,411.132,598,790,000
Aug 23, 20121,413.491,413.491,400.501,402.081,402.083,008,240,000
Aug 22, 20121,413.091,416.121,406.781,413.491,413.493,062,690,000
Aug 21, 20121,418.131,426.681,410.861,413.171,413.173,282,950,000
Aug 20, 20121,417.851,418.131,412.121,418.131,418.132,766,320,000
Aug 17, 20121,415.841,418.711,414.671,418.161,418.162,922,990,000
Aug 16, 20121,405.571,417.441,404.151,415.511,415.513,114,100,000
Aug 15, 20121,403.891,407.731,401.831,405.531,405.532,655,750,000
Aug 14, 20121,404.361,410.031,400.601,403.931,403.932,930,900,000
Aug 13, 20121,405.871,405.871,397.321,404.111,404.112,499,990,000
Aug 10, 20121,402.581,405.981,395.621,405.871,405.872,767,980,000
Aug 09, 20121,402.261,405.951,398.801,402.801,402.803,119,610,000
Aug 08, 20121,401.231,404.141,396.131,402.221,402.223,221,790,000
Aug 07, 20121,394.461,407.141,394.461,401.351,401.353,682,490,000
Aug 06, 20121,391.041,399.631,391.041,394.231,394.233,122,050,000
Aug 03, 20121,365.451,394.161,365.451,390.991,390.993,751,170,000
Aug 02, 20121,375.131,375.131,354.651,365.001,365.004,193,740,000
Aug 01, 20121,379.321,385.031,373.351,375.321,375.324,440,920,000
Jul 31, 20121,385.271,387.161,379.171,379.321,379.323,821,570,000
Jul 30, 20121,385.941,391.741,381.371,385.301,385.303,212,060,000
Jul 27, 20121,360.051,389.191,360.051,385.971,385.974,399,010,000
Jul 26, 20121,338.171,363.131,338.171,360.021,360.024,429,300,000
Jul 25, 20121,338.351,343.981,331.501,337.891,337.893,719,170,000
Jul 24, 20121,350.521,351.531,329.241,338.311,338.313,891,290,000
Jul 23, 20121,362.341,362.341,337.561,350.521,350.523,717,180,000
Jul 20, 20121,376.511,376.511,362.191,362.661,362.663,925,020,000
Jul 19, 20121,373.011,380.391,371.211,376.511,376.514,043,360,000
Jul 18, 20121,363.581,375.261,358.961,372.781,372.783,642,630,000
Jul 17, 20121,353.681,365.361,345.071,363.671,363.673,566,680,000
Jul 16, 20121,356.501,357.261,348.511,353.641,353.642,862,720,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...