U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,443.11-12.37 (-0.28%)
At close: 4:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 20131,842.611,849.441,842.411,848.361,848.362,312,840,000
Dec 30, 20131,841.471,842.471,838.771,841.071,841.072,293,860,000
Dec 27, 20131,842.971,844.891,839.811,841.401,841.402,052,920,000
Dec 26, 20131,834.961,842.841,834.961,842.021,842.021,982,270,000
Dec 24, 20131,828.021,833.321,828.021,833.321,833.321,307,630,000
Dec 23, 20131,822.921,829.751,822.921,827.991,827.992,851,540,000
Dec 20, 20131,810.391,823.751,810.251,818.321,818.325,097,700,000
Dec 19, 20131,809.001,810.881,801.351,809.601,809.603,497,210,000
Dec 18, 20131,781.461,811.081,767.991,810.651,810.654,327,770,000
Dec 17, 20131,786.471,786.771,777.051,781.001,781.003,270,030,000
Dec 16, 20131,777.481,792.221,777.481,786.541,786.543,209,890,000
Dec 13, 20131,777.981,780.921,772.451,775.321,775.323,061,070,000
Dec 12, 20131,781.711,782.991,772.281,775.501,775.503,306,640,000
Dec 11, 20131,802.761,802.971,780.091,782.221,782.223,472,240,000
Dec 10, 20131,807.601,808.521,801.751,802.621,802.623,117,150,000
Dec 09, 20131,806.211,811.521,806.211,808.371,808.373,129,500,000
Dec 06, 20131,788.361,806.041,788.361,805.091,805.093,150,030,000
Dec 05, 20131,792.821,792.821,783.381,785.031,785.033,336,880,000
Dec 04, 20131,793.151,799.801,779.091,792.811,792.813,610,540,000
Dec 03, 20131,800.101,800.101,787.851,795.151,795.153,475,680,000
Dec 02, 20131,806.551,810.021,798.601,800.901,800.903,095,430,000
Nov 29, 20131,808.691,813.551,803.981,805.811,805.811,598,300,000
Nov 27, 20131,803.481,808.271,802.771,807.231,807.232,613,590,000
Nov 26, 20131,802.871,808.421,800.771,802.751,802.753,427,120,000
Nov 25, 20131,806.331,808.101,800.581,802.481,802.482,998,540,000
Nov 22, 20131,797.211,804.841,794.701,804.761,804.763,055,140,000
Nov 21, 20131,783.521,797.161,783.521,795.851,795.853,256,630,000
Nov 20, 20131,789.591,795.731,777.231,781.371,781.373,109,140,000
Nov 19, 20131,790.791,795.511,784.721,787.871,787.873,224,450,000
Nov 18, 20131,798.821,802.331,788.001,791.531,791.533,168,520,000
Nov 15, 20131,790.661,798.221,790.661,798.181,798.183,254,820,000
Nov 14, 20131,782.751,791.531,780.221,790.621,790.623,139,060,000
Nov 13, 20131,764.371,782.001,760.641,782.001,782.003,327,480,000
Nov 12, 20131,769.511,771.781,762.291,767.691,767.693,221,030,000
Nov 11, 20131,769.961,773.441,767.851,771.891,771.892,534,060,000
Nov 08, 20131,748.371,770.781,747.631,770.611,770.613,837,170,000
Nov 07, 20131,770.741,774.541,746.201,747.151,747.154,143,200,000
Nov 06, 20131,765.001,773.741,764.401,770.491,770.493,322,100,000
Nov 05, 20131,765.671,767.031,755.761,762.971,762.973,516,680,000
Nov 04, 20131,763.401,768.781,761.561,767.931,767.933,194,870,000
Nov 01, 20131,758.701,765.671,752.701,761.641,761.643,686,290,000
Oct 31, 20131,763.241,768.531,755.721,756.541,756.543,826,530,000
Oct 30, 20131,772.271,775.221,757.241,763.311,763.313,523,040,000
Oct 29, 20131,762.931,772.091,762.931,771.951,771.953,358,460,000
Oct 28, 20131,759.421,764.991,757.671,762.111,762.113,282,300,000
Oct 25, 20131,756.011,759.821,752.451,759.771,759.773,175,720,000
Oct 24, 20131,747.481,753.941,745.501,752.071,752.073,671,700,000
Oct 23, 20131,752.271,752.271,740.501,746.381,746.383,713,380,000
Oct 22, 20131,746.481,759.331,746.481,754.671,754.673,850,840,000
Oct 21, 20131,745.201,747.791,740.671,744.661,744.663,052,710,000
Oct 18, 20131,736.721,745.311,735.741,744.501,744.503,664,890,000
Oct 17, 20131,720.171,733.451,714.121,733.151,733.153,453,590,000
Oct 16, 20131,700.491,721.761,700.491,721.541,721.543,486,180,000
Oct 15, 20131,709.171,711.571,695.931,698.061,698.063,327,740,000
Oct 14, 20131,699.861,711.031,692.131,710.141,710.142,580,580,000
Oct 11, 20131,691.091,703.441,688.521,703.201,703.202,944,670,000
Oct 10, 20131,660.881,692.561,660.881,692.561,692.563,362,300,000
Oct 09, 20131,656.991,662.471,646.471,656.401,656.403,577,840,000
Oct 08, 20131,676.221,676.791,655.031,655.451,655.453,569,230,000
Oct 07, 20131,687.151,687.151,674.701,676.121,676.122,678,490,000
Oct 04, 20131,678.791,691.941,677.331,690.501,690.502,880,270,000
Oct 03, 20131,692.351,692.351,670.361,678.661,678.663,279,650,000
Oct 02, 20131,691.901,693.871,680.341,693.871,693.873,148,600,000
Oct 01, 20131,682.411,696.551,682.071,695.001,695.003,238,690,000
Sep 30, 20131,687.261,687.261,674.991,681.551,681.553,308,630,000
Sep 27, 20131,695.521,695.521,687.111,691.751,691.752,951,700,000
Sep 26, 20131,694.051,703.851,693.111,698.671,698.672,813,930,000
Sep 25, 20131,698.021,701.711,691.881,692.771,692.773,148,730,000
Sep 24, 20131,702.601,707.631,694.901,697.421,697.423,268,930,000
Sep 23, 20131,711.441,711.441,697.101,701.841,701.843,126,950,000
Sep 20, 20131,722.441,725.231,708.891,709.911,709.915,074,030,000
Sep 19, 20131,727.341,729.861,720.201,722.341,722.343,740,130,000
Sep 18, 20131,705.741,729.441,700.351,725.521,725.523,989,760,000
Sep 17, 20131,697.731,705.521,697.731,704.761,704.762,774,240,000
Sep 16, 20131,691.701,704.951,691.701,697.601,697.603,079,800,000
Sep 13, 20131,685.041,688.731,682.221,687.991,687.992,736,500,000
Sep 12, 20131,689.211,689.971,681.961,683.421,683.423,106,290,000
Sep 11, 20131,681.041,689.131,678.701,689.131,689.133,135,460,000
Sep 10, 20131,675.111,684.091,675.111,683.991,683.993,691,800,000
Sep 09, 20131,656.851,672.401,656.851,671.711,671.713,102,780,000
Sep 06, 20131,657.441,664.831,640.621,655.171,655.173,123,880,000
Sep 05, 20131,653.281,659.171,653.071,655.081,655.082,957,110,000
Sep 04, 20131,640.721,655.721,637.411,653.081,653.083,312,150,000
Sep 03, 20131,635.951,651.351,633.411,639.771,639.773,731,610,000
Aug 30, 20131,638.891,640.081,628.051,632.971,632.972,734,300,000
Aug 29, 20131,633.501,646.411,630.881,638.171,638.172,527,550,000
Aug 28, 20131,630.251,641.181,627.471,634.961,634.962,784,010,000
Aug 27, 20131,652.541,652.541,629.051,630.481,630.483,219,190,000
Aug 26, 20131,664.291,669.511,656.021,656.781,656.782,430,670,000
Aug 23, 20131,659.921,664.851,654.811,663.501,663.502,582,670,000
Aug 22, 20131,645.031,659.551,645.031,656.961,656.962,537,460,000
Aug 21, 20131,650.661,656.991,639.431,642.801,642.802,932,180,000
Aug 20, 20131,646.811,658.921,646.081,652.351,652.352,994,090,000
Aug 19, 20131,655.251,659.181,645.841,646.061,646.062,904,530,000
Aug 16, 20131,661.221,663.601,652.611,655.831,655.833,211,450,000
Aug 15, 20131,679.611,679.611,658.591,661.321,661.323,426,690,000
Aug 14, 20131,693.881,695.521,684.831,685.391,685.392,871,430,000
Aug 13, 20131,690.651,696.811,682.621,694.161,694.163,035,560,000
Aug 12, 20131,688.371,691.491,683.351,689.471,689.472,789,160,000
Aug 09, 20131,696.101,699.421,686.021,691.421,691.422,957,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...