^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 04, 20172,470.352,471.972,446.552,457.852,457.853,490,260,000
Aug 28, 20172,447.352,480.382,428.202,476.552,476.5514,107,780,000
Aug 21, 20172,425.502,454.772,417.352,443.052,443.0513,786,300,000
Aug 14, 20172,454.962,474.932,420.692,425.552,425.5515,247,600,000
Aug 07, 20172,477.142,490.872,437.752,441.322,441.3216,365,480,000
Jul 31, 20172,475.942,480.382,466.482,476.832,476.8317,288,810,000
Jul 24, 20172,472.042,484.042,459.932,472.102,472.1017,965,610,000
Jul 17, 20172,459.502,477.622,450.342,472.542,472.5415,057,410,000
Jul 10, 20172,424.512,463.542,412.792,459.272,459.2715,081,810,000
Jul 03, 20172,431.392,439.172,407.702,425.182,425.1811,595,360,000
Jun 26, 20172,443.322,450.422,405.702,423.412,423.4117,565,550,000
Jun 19, 20172,442.552,453.822,430.742,438.302,438.3019,022,570,000
Jun 12, 20172,425.882,443.752,418.532,433.152,433.1519,496,610,000
Jun 05, 20172,437.832,446.202,415.702,431.772,431.7717,598,940,000
May 29, 20172,411.672,440.232,403.592,439.072,439.0715,038,090,000
May 22, 20172,387.212,418.712,386.922,415.822,415.8216,116,730,000
May 15, 20172,393.982,405.772,352.722,381.732,381.7319,201,970,000
May 08, 20172,399.942,403.872,381.742,390.902,390.9017,759,610,000
May 01, 20172,388.502,399.292,379.752,399.292,399.2918,809,590,000
Apr 24, 20172,370.332,398.162,369.192,384.202,384.2019,608,540,000
Apr 17, 20172,332.622,361.372,332.512,348.692,348.6916,765,230,000
Apr 10, 20172,357.162,366.372,328.952,328.952,328.9512,243,670,000
Apr 03, 20172,362.342,378.362,344.732,355.542,355.5416,648,230,000
Mar 27, 20172,329.112,370.422,322.252,362.722,362.7216,227,480,000
Mar 20, 20172,378.242,381.932,335.742,343.982,343.9817,128,980,000
Mar 13, 20172,371.562,390.012,358.182,378.252,378.2518,757,070,000
Mar 06, 20172,375.232,378.802,354.542,372.602,372.6017,712,480,000
Feb 27, 20172,365.232,400.982,358.962,383.122,383.1219,514,510,000
Feb 20, 20172,354.912,368.262,352.872,367.342,367.3414,895,280,000
Feb 13, 20172,321.722,351.312,321.422,351.162,351.1617,831,660,000
Feb 06, 20172,294.282,319.232,285.382,316.102,316.1017,320,440,000
Jan 30, 20172,286.012,298.312,267.212,297.422,297.4219,001,010,000
Jan 23, 20172,267.782,300.992,257.022,294.692,294.6917,555,940,000
Jan 16, 20172,269.142,276.962,258.412,271.312,271.3113,591,180,000
Jan 09, 20172,273.592,279.272,254.252,274.642,274.6417,020,210,000
Jan 02, 20172,251.572,282.102,245.132,276.982,276.9814,637,130,000
Dec 26, 20162,266.232,273.822,233.622,238.832,238.839,386,710,000
Dec 19, 20162,259.242,272.562,256.082,263.792,263.7914,296,250,000
Dec 12, 20162,258.832,277.532,248.442,258.072,258.0722,387,610,000
Dec 05, 20162,200.652,259.802,199.972,259.532,259.5320,337,430,000
Nov 28, 20162,210.212,214.102,187.442,191.952,191.9521,589,430,000
Nov 21, 20162,186.432,213.352,186.432,213.352,213.3512,568,190,000
Nov 14, 20162,165.642,189.892,156.082,181.902,181.9021,123,210,000
Nov 07, 20162,100.592,182.302,100.592,164.452,164.4525,356,830,000
Oct 31, 20162,129.782,133.252,083.792,085.182,085.1820,427,740,000
Oct 24, 20162,148.502,154.792,119.362,126.412,126.4119,108,200,000
Oct 17, 20162,132.952,148.442,124.432,141.162,141.1616,149,080,000
Oct 10, 20162,160.392,169.602,114.722,132.982,132.9816,140,520,000
Oct 03, 20162,164.332,165.862,144.012,153.742,153.7417,876,430,000
Sep 26, 20162,158.542,175.302,141.552,168.272,168.2718,967,960,000
Sep 19, 20162,143.992,179.992,135.912,164.692,164.6916,885,840,000
Sep 12, 20162,120.862,163.302,119.122,139.162,139.1620,204,330,000
Sep 05, 20162,181.612,187.872,127.812,127.812,127.8114,728,870,000
Aug 29, 20162,170.192,184.872,157.092,179.982,179.9815,911,210,000
Aug 22, 20162,181.582,193.422,160.392,169.042,169.0415,278,970,000
Aug 15, 20162,186.082,193.812,168.502,183.872,183.8716,049,210,000
Aug 08, 20162,183.762,188.452,172.002,184.052,184.0516,340,620,000
Aug 01, 20162,173.152,182.872,147.582,182.872,182.8718,513,540,000
Jul 25, 20162,173.712,177.092,159.072,173.602,173.6018,198,170,000
Jul 18, 20162,162.042,175.632,159.012,175.032,175.0315,651,690,000
Jul 11, 20162,131.722,169.052,131.722,161.742,161.7417,441,690,000
Jul 04, 20162,095.052,131.712,074.022,129.902,129.9014,779,810,000
Jun 27, 20162,031.452,108.711,991.682,102.952,102.9522,140,480,000
Jun 20, 20162,075.582,113.322,032.572,037.412,037.4120,763,870,000
Jun 13, 20162,091.752,098.122,050.372,071.222,071.2219,277,430,000
Jun 06, 20162,100.832,120.552,089.962,096.072,096.0717,344,140,000
May 30, 20162,100.132,105.262,085.102,099.132,099.1315,300,080,000
May 23, 20162,052.232,099.062,047.262,099.062,099.0616,852,120,000
May 16, 20162,046.532,071.882,025.912,052.322,052.3219,066,060,000
May 09, 20162,057.552,084.872,043.132,046.612,046.6118,573,070,000
May 02, 20162,067.172,083.422,039.452,057.142,057.1419,877,940,000
Apr 25, 20162,089.372,099.892,052.282,065.302,065.3019,991,600,000
Apr 18, 20162,078.832,111.052,073.652,091.582,091.5819,364,460,000
Apr 11, 20162,050.232,087.842,039.742,080.732,080.7319,466,730,000
Apr 04, 20162,073.192,074.022,033.802,047.602,047.6018,552,210,000
Mar 28, 20162,037.892,075.072,028.312,072.782,072.7817,687,000,000
Mar 21, 20162,047.882,056.602,022.492,035.942,035.9413,842,290,000
Mar 14, 20162,019.272,052.362,005.232,049.582,049.5822,138,770,000
Mar 07, 20161,996.112,022.371,969.252,022.192,022.1922,103,360,000
Feb 29, 20161,947.132,009.131,931.811,999.991,999.9925,206,170,000
Feb 22, 20161,924.441,962.961,891.001,948.051,948.0520,729,330,000
Feb 15, 20161,871.441,930.681,871.441,917.781,917.7818,161,550,000
Feb 08, 20161,873.251,881.601,810.101,864.781,864.7825,488,570,000
Feb 01, 20161,936.941,947.201,872.231,880.051,880.0524,081,930,000
Jan 25, 20161,906.281,940.241,872.701,940.241,940.2423,703,940,000
Jan 18, 20161,888.661,908.851,812.291,906.901,906.9021,324,990,000
Jan 11, 20161,926.121,950.331,857.831,880.331,880.3325,291,150,000
Jan 04, 20162,038.202,038.201,918.461,922.031,922.0322,089,690,000
Dec 28, 20152,057.772,081.562,043.622,043.942,043.9410,057,270,000
Dec 21, 20152,010.272,067.362,005.932,060.992,060.9912,177,090,000
Dec 14, 20152,013.372,076.721,993.262,005.552,005.5524,611,890,000
Dec 07, 20152,090.422,090.422,008.802,012.372,012.3720,618,850,000
Nov 30, 20152,090.952,104.272,042.352,091.692,091.6920,459,190,000
Nov 23, 20152,089.412,095.612,070.292,090.112,090.1111,792,690,000
Nov 16, 20152,022.082,097.062,019.392,089.172,089.1719,652,690,000
Nov 09, 20152,096.562,096.562,022.022,023.042,023.0419,691,320,000
Nov 02, 20152,080.762,116.482,080.762,099.202,099.2020,531,860,000
Oct 26, 20152,075.082,094.322,058.842,079.362,079.3620,565,930,000
Oct 19, 20152,031.732,079.742,017.222,075.152,075.1518,785,920,000
Oct 12, 20152,015.652,033.541,990.732,033.112,033.1117,281,480,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...