^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 04, 20182,719.312,759.142,719.072,748.232,748.2317,204,360,000
Dec 28, 20172,686.102,714.372,673.612,713.062,713.0611,502,730,000
Dec 21, 20172,683.022,692.642,677.962,682.622,682.629,844,080,000
Dec 14, 20172,665.872,694.972,652.012,679.252,679.2519,488,230,000
Dec 07, 20172,628.382,671.882,626.532,662.852,662.8516,588,550,000
Nov 30, 20172,633.932,665.192,605.522,629.272,629.2719,672,000,000
Nov 23, 20172,600.422,634.892,598.872,626.072,626.0711,923,340,000
Nov 16, 20172,572.952,601.192,572.952,597.082,597.0815,712,080,000
Nov 09, 20172,584.002,587.662,557.452,564.622,564.6217,922,100,000
Nov 02, 20172,579.462,597.022,566.172,594.382,594.3818,864,070,000
Oct 26, 20172,560.082,588.402,559.802,579.362,579.3619,055,440,000
Oct 19, 20172,553.392,578.292,544.002,557.152,557.1516,888,910,000
Oct 12, 20172,552.882,564.112,548.312,561.262,561.2615,104,450,000
Oct 05, 20172,540.862,555.242,540.022,555.242,555.2414,350,250,000
Sep 28, 20172,503.412,540.532,502.932,537.742,537.7415,666,240,000
Sep 21, 20172,507.162,511.752,488.032,507.042,507.0415,593,850,000
Sep 14, 20172,494.562,508.852,491.352,508.242,508.2418,241,040,000
Sep 07, 20172,468.062,498.372,459.402,498.372,498.3716,547,150,000
Aug 31, 20172,462.652,480.382,446.552,465.542,465.5412,923,510,000
Aug 24, 20172,447.912,460.312,428.202,457.592,457.5913,484,310,000
Aug 17, 20172,462.952,465.022,417.352,444.042,444.0414,909,230,000
Aug 10, 20172,465.382,474.932,437.752,468.112,468.1115,470,300,000
Aug 03, 20172,476.032,490.872,462.082,474.022,474.0216,464,640,000
Jul 27, 20172,482.762,484.042,459.932,477.572,477.5717,698,940,000
Jul 20, 20172,475.562,481.692,465.062,477.832,477.8316,917,670,000
Jul 13, 20172,444.992,473.832,441.692,473.832,473.8314,619,370,000
Jul 06, 20172,423.442,445.762,407.702,443.252,443.2515,543,350,000
Jun 29, 20172,442.382,442.732,405.702,432.542,432.5412,591,380,000
Jun 22, 20172,437.402,450.422,419.382,440.692,440.6919,050,220,000
Jun 15, 20172,424.142,453.822,418.532,435.612,435.6118,913,800,000
Jun 08, 20172,434.272,446.202,415.702,437.922,437.9218,615,040,000
Jun 01, 20172,415.652,440.232,413.542,433.142,433.1417,161,560,000
May 25, 20172,409.542,418.712,403.592,411.802,411.8014,059,700,000
May 18, 20172,354.692,405.582,352.722,404.392,404.3917,920,880,000
May 11, 20172,394.842,405.772,356.212,357.032,357.0318,090,440,000
May 04, 20172,389.792,403.872,380.352,399.632,399.6318,629,240,000
Apr 27, 20172,389.702,394.492,379.752,388.132,388.1318,723,640,000
Apr 20, 20172,342.692,398.162,340.912,387.452,387.4518,942,590,000
Apr 13, 20172,341.982,352.632,328.952,338.172,338.1712,758,340,000
Apr 06, 20172,353.792,366.372,337.252,344.932,344.9315,354,850,000
Mar 30, 20172,361.312,378.362,344.732,352.952,352.9516,905,690,000
Mar 23, 20172,345.972,363.782,322.252,361.132,361.1315,950,680,000
Mar 16, 20172,387.712,388.102,336.452,348.452,348.4519,436,950,000
Mar 09, 20172,363.492,390.012,354.542,385.262,385.2617,362,660,000
Mar 02, 20172,394.752,394.752,361.012,362.982,362.9817,939,770,000
Feb 23, 20172,367.502,400.982,352.872,395.962,395.9619,984,760,000
Feb 16, 20172,349.642,366.712,338.872,362.822,362.8214,233,880,000
Feb 09, 20172,296.702,351.302,296.612,349.252,349.2517,799,190,000
Feb 02, 20172,276.692,299.402,271.652,294.672,294.6717,573,160,000
Jan 26, 20172,298.632,300.992,267.212,279.552,279.5518,341,580,000
Jan 19, 20172,271.902,299.552,257.022,298.372,298.3717,500,630,000
Jan 12, 20172,271.142,278.682,254.252,271.892,271.8913,443,640,000
Jan 05, 20172,268.182,282.102,260.452,275.322,275.3217,578,520,000
Dec 29, 20162,249.502,272.822,233.622,270.752,270.7512,542,690,000
Dec 22, 20162,262.932,273.822,249.112,249.922,249.929,276,310,000
Dec 15, 20162,253.772,272.562,253.772,265.182,265.1819,487,920,000
Dec 08, 20162,241.132,277.532,237.572,253.282,253.2820,384,130,000
Dec 01, 20162,200.172,241.632,187.442,241.352,241.3521,095,610,000
Nov 24, 20162,206.272,214.102,198.152,198.812,198.8114,330,790,000
Nov 17, 20162,178.612,204.802,176.652,204.722,204.7218,365,150,000
Nov 10, 20162,167.492,182.302,151.172,176.942,176.9425,181,340,000
Nov 03, 20162,098.802,170.102,083.792,163.262,163.2621,641,740,000
Oct 27, 20162,144.062,147.132,094.002,097.942,097.9420,927,480,000
Oct 20, 20162,142.512,154.792,130.092,139.432,139.4317,669,880,000
Oct 13, 20162,130.262,149.192,114.722,144.292,144.2916,171,660,000
Oct 06, 20162,158.222,169.602,128.842,139.182,139.1816,413,360,000
Sep 29, 20162,168.902,175.302,144.012,159.732,159.7319,217,550,000
Sep 22, 20162,170.942,179.992,141.552,171.372,171.3717,415,420,000
Sep 15, 20162,125.362,165.112,122.362,163.122,163.1218,403,900,000
Sep 08, 20162,182.762,184.942,119.122,125.772,125.7719,778,050,000
Sep 01, 20162,171.332,187.872,157.092,186.162,186.1613,250,310,000
Aug 25, 20162,173.292,187.942,160.392,170.952,170.9515,739,620,000
Aug 18, 20162,181.902,193.422,171.252,175.442,175.4415,352,690,000
Aug 11, 20162,177.972,193.812,168.502,182.222,182.2216,087,660,000
Aug 04, 20162,163.512,187.662,159.072,175.492,175.4917,289,070,000
Jul 28, 20162,166.052,178.292,147.582,163.792,163.7918,844,350,000
Jul 21, 20162,172.912,175.112,159.072,166.582,166.5816,957,270,000
Jul 14, 20162,157.882,175.632,155.792,173.022,173.0215,777,720,000
Jul 07, 20162,100.422,156.452,089.392,152.432,152.4318,065,530,000
Jun 30, 20162,073.172,108.712,070.002,099.732,099.7315,649,470,000
Jun 23, 20162,092.802,113.321,991.682,070.772,070.7724,954,160,000
Jun 16, 20162,066.362,100.662,050.372,085.452,085.4518,449,390,000
Jun 09, 20162,115.652,117.642,064.102,071.502,071.5017,501,850,000
Jun 02, 20162,097.712,120.552,085.362,119.122,119.1217,799,310,000
May 26, 20162,091.442,103.482,085.102,099.332,099.3314,349,720,000
May 19, 20162,044.212,094.732,025.912,090.542,090.5417,896,400,000
May 12, 20162,067.172,073.992,034.492,047.632,047.6319,073,910,000
May 05, 20162,052.952,084.872,039.452,064.462,064.4619,015,680,000
Apr 28, 20162,090.932,099.302,045.552,051.122,051.1221,087,620,000
Apr 21, 20162,102.092,103.782,077.522,095.152,095.1518,942,910,000
Apr 14, 20162,082.892,111.052,073.652,102.402,102.4018,865,910,000
Apr 07, 20162,063.012,083.182,033.802,082.422,082.4219,160,190,000
Mar 31, 20162,063.772,075.072,042.562,066.662,066.6618,856,700,000
Mar 24, 20162,032.482,072.212,022.492,063.952,063.9513,629,450,000
Mar 17, 20162,026.902,056.602,022.162,036.712,036.7121,468,190,000
Mar 10, 20161,990.972,032.021,969.252,027.222,027.2219,560,560,000
Mar 03, 20161,985.602,009.131,977.371,989.261,989.2624,779,580,000
Feb 25, 20161,931.871,986.511,925.411,986.451,986.4522,541,260,000
Feb 18, 20161,927.571,946.701,891.001,929.801,929.8020,841,950,000
Feb 11, 20161,847.001,930.681,810.101,926.821,926.8219,779,930,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...