^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 1,842.61 | 1,849.44 | 1,842.41 | 1,848.36 | 1,848.36 | 2,312,840,000 |
| Dec 30, 2013 | 1,841.47 | 1,842.47 | 1,838.77 | 1,841.07 | 1,841.07 | 2,293,860,000 |
| Dec 27, 2013 | 1,842.97 | 1,844.89 | 1,839.81 | 1,841.40 | 1,841.40 | 2,052,920,000 |
| Dec 26, 2013 | 1,834.96 | 1,842.84 | 1,834.96 | 1,842.02 | 1,842.02 | 1,982,270,000 |
| Dec 24, 2013 | 1,828.02 | 1,833.32 | 1,828.02 | 1,833.32 | 1,833.32 | 1,307,630,000 |
| Dec 23, 2013 | 1,822.92 | 1,829.75 | 1,822.92 | 1,827.99 | 1,827.99 | 2,851,540,000 |
| Dec 20, 2013 | 1,810.39 | 1,823.75 | 1,810.25 | 1,818.32 | 1,818.32 | 5,097,700,000 |
| Dec 19, 2013 | 1,809.00 | 1,810.88 | 1,801.35 | 1,809.60 | 1,809.60 | 3,497,210,000 |
| Dec 18, 2013 | 1,781.46 | 1,811.08 | 1,767.99 | 1,810.65 | 1,810.65 | 4,327,770,000 |
| Dec 17, 2013 | 1,786.47 | 1,786.77 | 1,777.05 | 1,781.00 | 1,781.00 | 3,270,030,000 |
| Dec 16, 2013 | 1,777.48 | 1,792.22 | 1,777.48 | 1,786.54 | 1,786.54 | 3,209,890,000 |
| Dec 13, 2013 | 1,777.98 | 1,780.92 | 1,772.45 | 1,775.32 | 1,775.32 | 3,061,070,000 |
| Dec 12, 2013 | 1,781.71 | 1,782.99 | 1,772.28 | 1,775.50 | 1,775.50 | 3,306,640,000 |
| Dec 11, 2013 | 1,802.76 | 1,802.97 | 1,780.09 | 1,782.22 | 1,782.22 | 3,472,240,000 |
| Dec 10, 2013 | 1,807.60 | 1,808.52 | 1,801.75 | 1,802.62 | 1,802.62 | 3,117,150,000 |
| Dec 09, 2013 | 1,806.21 | 1,811.52 | 1,806.21 | 1,808.37 | 1,808.37 | 3,129,500,000 |
| Dec 06, 2013 | 1,788.36 | 1,806.04 | 1,788.36 | 1,805.09 | 1,805.09 | 3,150,030,000 |
| Dec 05, 2013 | 1,792.82 | 1,792.82 | 1,783.38 | 1,785.03 | 1,785.03 | 3,336,880,000 |
| Dec 04, 2013 | 1,793.15 | 1,799.80 | 1,779.09 | 1,792.81 | 1,792.81 | 3,610,540,000 |
| Dec 03, 2013 | 1,800.10 | 1,800.10 | 1,787.85 | 1,795.15 | 1,795.15 | 3,475,680,000 |
| Dec 02, 2013 | 1,806.55 | 1,810.02 | 1,798.60 | 1,800.90 | 1,800.90 | 3,095,430,000 |
| Nov 29, 2013 | 1,808.69 | 1,813.55 | 1,803.98 | 1,805.81 | 1,805.81 | 1,598,300,000 |
| Nov 27, 2013 | 1,803.48 | 1,808.27 | 1,802.77 | 1,807.23 | 1,807.23 | 2,613,590,000 |
| Nov 26, 2013 | 1,802.87 | 1,808.42 | 1,800.77 | 1,802.75 | 1,802.75 | 3,427,120,000 |
| Nov 25, 2013 | 1,806.33 | 1,808.10 | 1,800.58 | 1,802.48 | 1,802.48 | 2,998,540,000 |
| Nov 22, 2013 | 1,797.21 | 1,804.84 | 1,794.70 | 1,804.76 | 1,804.76 | 3,055,140,000 |
| Nov 21, 2013 | 1,783.52 | 1,797.16 | 1,783.52 | 1,795.85 | 1,795.85 | 3,256,630,000 |
| Nov 20, 2013 | 1,789.59 | 1,795.73 | 1,777.23 | 1,781.37 | 1,781.37 | 3,109,140,000 |
| Nov 19, 2013 | 1,790.79 | 1,795.51 | 1,784.72 | 1,787.87 | 1,787.87 | 3,224,450,000 |
| Nov 18, 2013 | 1,798.82 | 1,802.33 | 1,788.00 | 1,791.53 | 1,791.53 | 3,168,520,000 |
| Nov 15, 2013 | 1,790.66 | 1,798.22 | 1,790.66 | 1,798.18 | 1,798.18 | 3,254,820,000 |
| Nov 14, 2013 | 1,782.75 | 1,791.53 | 1,780.22 | 1,790.62 | 1,790.62 | 3,139,060,000 |
| Nov 13, 2013 | 1,764.37 | 1,782.00 | 1,760.64 | 1,782.00 | 1,782.00 | 3,327,480,000 |
| Nov 12, 2013 | 1,769.51 | 1,771.78 | 1,762.29 | 1,767.69 | 1,767.69 | 3,221,030,000 |
| Nov 11, 2013 | 1,769.96 | 1,773.44 | 1,767.85 | 1,771.89 | 1,771.89 | 2,534,060,000 |
| Nov 08, 2013 | 1,748.37 | 1,770.78 | 1,747.63 | 1,770.61 | 1,770.61 | 3,837,170,000 |
| Nov 07, 2013 | 1,770.74 | 1,774.54 | 1,746.20 | 1,747.15 | 1,747.15 | 4,143,200,000 |
| Nov 06, 2013 | 1,765.00 | 1,773.74 | 1,764.40 | 1,770.49 | 1,770.49 | 3,322,100,000 |
| Nov 05, 2013 | 1,765.67 | 1,767.03 | 1,755.76 | 1,762.97 | 1,762.97 | 3,516,680,000 |
| Nov 04, 2013 | 1,763.40 | 1,768.78 | 1,761.56 | 1,767.93 | 1,767.93 | 3,194,870,000 |
| Nov 01, 2013 | 1,758.70 | 1,765.67 | 1,752.70 | 1,761.64 | 1,761.64 | 3,686,290,000 |
| Oct 31, 2013 | 1,763.24 | 1,768.53 | 1,755.72 | 1,756.54 | 1,756.54 | 3,826,530,000 |
| Oct 30, 2013 | 1,772.27 | 1,775.22 | 1,757.24 | 1,763.31 | 1,763.31 | 3,523,040,000 |
| Oct 29, 2013 | 1,762.93 | 1,772.09 | 1,762.93 | 1,771.95 | 1,771.95 | 3,358,460,000 |
| Oct 28, 2013 | 1,759.42 | 1,764.99 | 1,757.67 | 1,762.11 | 1,762.11 | 3,282,300,000 |
| Oct 25, 2013 | 1,756.01 | 1,759.82 | 1,752.45 | 1,759.77 | 1,759.77 | 3,175,720,000 |
| Oct 24, 2013 | 1,747.48 | 1,753.94 | 1,745.50 | 1,752.07 | 1,752.07 | 3,671,700,000 |
| Oct 23, 2013 | 1,752.27 | 1,752.27 | 1,740.50 | 1,746.38 | 1,746.38 | 3,713,380,000 |
| Oct 22, 2013 | 1,746.48 | 1,759.33 | 1,746.48 | 1,754.67 | 1,754.67 | 3,850,840,000 |
| Oct 21, 2013 | 1,745.20 | 1,747.79 | 1,740.67 | 1,744.66 | 1,744.66 | 3,052,710,000 |
| Oct 18, 2013 | 1,736.72 | 1,745.31 | 1,735.74 | 1,744.50 | 1,744.50 | 3,664,890,000 |
| Oct 17, 2013 | 1,720.17 | 1,733.45 | 1,714.12 | 1,733.15 | 1,733.15 | 3,453,590,000 |
| Oct 16, 2013 | 1,700.49 | 1,721.76 | 1,700.49 | 1,721.54 | 1,721.54 | 3,486,180,000 |
| Oct 15, 2013 | 1,709.17 | 1,711.57 | 1,695.93 | 1,698.06 | 1,698.06 | 3,327,740,000 |
| Oct 14, 2013 | 1,699.86 | 1,711.03 | 1,692.13 | 1,710.14 | 1,710.14 | 2,580,580,000 |
| Oct 11, 2013 | 1,691.09 | 1,703.44 | 1,688.52 | 1,703.20 | 1,703.20 | 2,944,670,000 |
| Oct 10, 2013 | 1,660.88 | 1,692.56 | 1,660.88 | 1,692.56 | 1,692.56 | 3,362,300,000 |
| Oct 09, 2013 | 1,656.99 | 1,662.47 | 1,646.47 | 1,656.40 | 1,656.40 | 3,577,840,000 |
| Oct 08, 2013 | 1,676.22 | 1,676.79 | 1,655.03 | 1,655.45 | 1,655.45 | 3,569,230,000 |
| Oct 07, 2013 | 1,687.15 | 1,687.15 | 1,674.70 | 1,676.12 | 1,676.12 | 2,678,490,000 |
| Oct 04, 2013 | 1,678.79 | 1,691.94 | 1,677.33 | 1,690.50 | 1,690.50 | 2,880,270,000 |
| Oct 03, 2013 | 1,692.35 | 1,692.35 | 1,670.36 | 1,678.66 | 1,678.66 | 3,279,650,000 |
| Oct 02, 2013 | 1,691.90 | 1,693.87 | 1,680.34 | 1,693.87 | 1,693.87 | 3,148,600,000 |
| Oct 01, 2013 | 1,682.41 | 1,696.55 | 1,682.07 | 1,695.00 | 1,695.00 | 3,238,690,000 |
| Sep 30, 2013 | 1,687.26 | 1,687.26 | 1,674.99 | 1,681.55 | 1,681.55 | 3,308,630,000 |
| Sep 27, 2013 | 1,695.52 | 1,695.52 | 1,687.11 | 1,691.75 | 1,691.75 | 2,951,700,000 |
| Sep 26, 2013 | 1,694.05 | 1,703.85 | 1,693.11 | 1,698.67 | 1,698.67 | 2,813,930,000 |
| Sep 25, 2013 | 1,698.02 | 1,701.71 | 1,691.88 | 1,692.77 | 1,692.77 | 3,148,730,000 |
| Sep 24, 2013 | 1,702.60 | 1,707.63 | 1,694.90 | 1,697.42 | 1,697.42 | 3,268,930,000 |
| Sep 23, 2013 | 1,711.44 | 1,711.44 | 1,697.10 | 1,701.84 | 1,701.84 | 3,126,950,000 |
| Sep 20, 2013 | 1,722.44 | 1,725.23 | 1,708.89 | 1,709.91 | 1,709.91 | 5,074,030,000 |
| Sep 19, 2013 | 1,727.34 | 1,729.86 | 1,720.20 | 1,722.34 | 1,722.34 | 3,740,130,000 |
| Sep 18, 2013 | 1,705.74 | 1,729.44 | 1,700.35 | 1,725.52 | 1,725.52 | 3,989,760,000 |
| Sep 17, 2013 | 1,697.73 | 1,705.52 | 1,697.73 | 1,704.76 | 1,704.76 | 2,774,240,000 |
| Sep 16, 2013 | 1,691.70 | 1,704.95 | 1,691.70 | 1,697.60 | 1,697.60 | 3,079,800,000 |
| Sep 13, 2013 | 1,685.04 | 1,688.73 | 1,682.22 | 1,687.99 | 1,687.99 | 2,736,500,000 |
| Sep 12, 2013 | 1,689.21 | 1,689.97 | 1,681.96 | 1,683.42 | 1,683.42 | 3,106,290,000 |
| Sep 11, 2013 | 1,681.04 | 1,689.13 | 1,678.70 | 1,689.13 | 1,689.13 | 3,135,460,000 |
| Sep 10, 2013 | 1,675.11 | 1,684.09 | 1,675.11 | 1,683.99 | 1,683.99 | 3,691,800,000 |
| Sep 09, 2013 | 1,656.85 | 1,672.40 | 1,656.85 | 1,671.71 | 1,671.71 | 3,102,780,000 |
| Sep 06, 2013 | 1,657.44 | 1,664.83 | 1,640.62 | 1,655.17 | 1,655.17 | 3,123,880,000 |
| Sep 05, 2013 | 1,653.28 | 1,659.17 | 1,653.07 | 1,655.08 | 1,655.08 | 2,957,110,000 |
| Sep 04, 2013 | 1,640.72 | 1,655.72 | 1,637.41 | 1,653.08 | 1,653.08 | 3,312,150,000 |
| Sep 03, 2013 | 1,635.95 | 1,651.35 | 1,633.41 | 1,639.77 | 1,639.77 | 3,731,610,000 |
| Aug 30, 2013 | 1,638.89 | 1,640.08 | 1,628.05 | 1,632.97 | 1,632.97 | 2,734,300,000 |
| Aug 29, 2013 | 1,633.50 | 1,646.41 | 1,630.88 | 1,638.17 | 1,638.17 | 2,527,550,000 |
| Aug 28, 2013 | 1,630.25 | 1,641.18 | 1,627.47 | 1,634.96 | 1,634.96 | 2,784,010,000 |
| Aug 27, 2013 | 1,652.54 | 1,652.54 | 1,629.05 | 1,630.48 | 1,630.48 | 3,219,190,000 |
| Aug 26, 2013 | 1,664.29 | 1,669.51 | 1,656.02 | 1,656.78 | 1,656.78 | 2,430,670,000 |
| Aug 23, 2013 | 1,659.92 | 1,664.85 | 1,654.81 | 1,663.50 | 1,663.50 | 2,582,670,000 |
| Aug 22, 2013 | 1,645.03 | 1,659.55 | 1,645.03 | 1,656.96 | 1,656.96 | 2,537,460,000 |
| Aug 21, 2013 | 1,650.66 | 1,656.99 | 1,639.43 | 1,642.80 | 1,642.80 | 2,932,180,000 |
| Aug 20, 2013 | 1,646.81 | 1,658.92 | 1,646.08 | 1,652.35 | 1,652.35 | 2,994,090,000 |
| Aug 19, 2013 | 1,655.25 | 1,659.18 | 1,645.84 | 1,646.06 | 1,646.06 | 2,904,530,000 |
| Aug 16, 2013 | 1,661.22 | 1,663.60 | 1,652.61 | 1,655.83 | 1,655.83 | 3,211,450,000 |
| Aug 15, 2013 | 1,679.61 | 1,679.61 | 1,658.59 | 1,661.32 | 1,661.32 | 3,426,690,000 |
| Aug 14, 2013 | 1,693.88 | 1,695.52 | 1,684.83 | 1,685.39 | 1,685.39 | 2,871,430,000 |
| Aug 13, 2013 | 1,690.65 | 1,696.81 | 1,682.62 | 1,694.16 | 1,694.16 | 3,035,560,000 |
| Aug 12, 2013 | 1,688.37 | 1,691.49 | 1,683.35 | 1,689.47 | 1,689.47 | 2,789,160,000 |
| Aug 09, 2013 | 1,696.10 | 1,699.42 | 1,686.02 | 1,691.42 | 1,691.42 | 2,957,670,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.