Advertisement
Advertisement
U.S. Markets open in 9 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
3,957.63-6.31 (-0.16%)
At close: 05:31PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 20172,353.792,364.162,348.902,357.492,357.493,203,250,000
Apr 05, 20172,366.592,378.362,350.522,352.952,352.953,780,650,000
Apr 04, 20172,354.762,360.532,350.722,360.162,360.163,208,340,000
Apr 03, 20172,362.342,365.872,344.732,358.842,358.843,418,730,000
Mar 31, 20172,364.822,370.352,362.602,362.722,362.723,356,740,000
Mar 30, 20172,361.312,370.422,358.582,368.062,368.063,159,680,000
Mar 29, 20172,356.542,363.362,352.942,361.132,361.133,107,670,000
Mar 28, 20172,339.792,363.782,337.632,358.572,358.573,369,120,000
Mar 27, 20172,329.112,344.902,322.252,341.592,341.593,242,300,000
Mar 24, 20172,350.422,356.222,335.742,343.982,343.982,978,530,000
Mar 23, 20172,345.972,358.922,342.132,345.962,345.963,262,400,000
Mar 22, 20172,343.002,351.812,336.452,348.452,348.453,575,160,000
Mar 21, 20172,379.322,381.932,341.902,344.022,344.024,278,890,000
Mar 20, 20172,378.242,379.552,369.662,373.472,373.473,061,560,000
Mar 17, 20172,383.712,385.712,377.642,378.252,378.255,179,820,000
Mar 16, 20172,387.712,388.102,377.182,381.382,381.383,368,880,000
Mar 15, 20172,370.342,390.012,368.942,385.262,385.263,909,490,000
Mar 14, 20172,368.552,368.552,358.182,365.452,365.453,173,760,000
Mar 13, 20172,371.562,374.422,368.522,373.472,373.473,166,650,000
Mar 10, 20172,372.522,376.862,363.042,372.602,372.603,434,400,000
Mar 09, 20172,363.492,369.082,354.542,364.872,364.873,718,450,000
Mar 08, 20172,369.812,373.092,361.012,362.982,362.983,814,080,000
Mar 07, 20172,370.742,375.122,365.512,368.392,368.393,526,300,000
Mar 06, 20172,375.232,378.802,367.982,375.312,375.313,251,800,000
Mar 03, 20172,380.922,383.892,375.392,383.122,383.123,556,670,000
Mar 02, 20172,394.752,394.752,380.172,381.922,381.923,824,030,000
Mar 01, 20172,380.132,400.982,380.132,395.962,395.964,347,630,000
Feb 28, 20172,366.082,367.792,358.962,363.642,363.644,212,460,000
Feb 27, 20172,365.232,371.542,361.872,369.752,369.753,584,680,000
Feb 24, 20172,355.732,367.342,352.872,367.342,367.343,832,410,000
Feb 23, 20172,367.502,368.262,355.092,363.812,363.814,021,770,000
Feb 22, 20172,361.112,365.132,358.342,362.822,362.823,473,170,000
Feb 21, 20172,354.912,366.712,354.912,365.382,365.383,587,520,000
Feb 17, 20172,343.012,351.162,339.582,351.162,351.163,516,830,000
Feb 16, 20172,349.642,351.312,338.872,347.222,347.223,675,900,000
Feb 15, 20172,335.582,351.302,334.812,349.252,349.253,785,870,000
Feb 14, 20172,326.122,337.582,322.172,337.582,337.583,528,040,000
Feb 13, 20172,321.722,331.582,321.422,328.252,328.253,352,370,000
Feb 10, 20172,312.272,319.232,311.102,316.102,316.103,496,600,000
Feb 09, 20172,296.702,311.082,296.612,307.872,307.873,681,600,000
Feb 08, 20172,289.552,295.912,285.382,294.672,294.673,611,950,000
Feb 07, 20172,295.872,299.402,290.162,293.082,293.083,452,460,000
Feb 06, 20172,294.282,296.182,288.572,292.562,292.563,112,390,000
Feb 03, 20172,288.542,298.312,287.882,297.422,297.423,605,970,000
Feb 02, 20172,276.692,283.972,271.652,280.852,280.853,809,760,000
Feb 01, 20172,285.592,289.142,272.442,279.552,279.553,919,190,000
Jan 31, 20172,274.022,279.092,267.212,278.872,278.874,089,730,000
Jan 30, 20172,286.012,286.012,268.042,280.902,280.903,595,040,000
Jan 27, 20172,299.022,299.022,291.622,294.692,294.693,137,420,000
Jan 26, 20172,298.632,300.992,294.082,296.682,296.683,611,510,000
Jan 25, 20172,288.882,299.552,288.882,298.372,298.373,849,340,000
Jan 24, 20172,267.882,284.632,266.682,280.072,280.073,816,950,000
Jan 23, 20172,267.782,271.782,257.022,265.202,265.203,155,240,000
Jan 20, 20172,269.962,276.962,265.012,271.312,271.313,536,850,000
Jan 19, 20172,271.902,274.332,258.412,263.692,263.693,168,390,000
Jan 18, 20172,269.142,272.012,263.352,271.892,271.893,317,670,000
Jan 17, 20172,269.142,272.082,262.812,267.892,267.893,586,950,000
Jan 13, 20172,272.742,278.682,271.512,274.642,274.643,090,680,000
Jan 12, 20172,271.142,271.782,254.252,270.442,270.443,466,220,000
Jan 11, 20172,268.602,275.322,260.832,275.322,275.323,625,080,000
Jan 10, 20172,269.722,279.272,265.272,268.902,268.903,640,560,000
Jan 09, 20172,273.592,275.492,268.902,268.902,268.903,219,730,000
Jan 06, 20172,271.142,282.102,264.062,276.982,276.983,342,080,000
Jan 05, 20172,268.182,271.502,260.452,269.002,269.003,785,080,000
Jan 04, 20172,261.602,272.822,261.602,270.752,270.753,768,890,000
Jan 03, 20172,251.572,263.882,245.132,257.832,257.833,773,010,000
Dec 30, 20162,251.612,253.582,233.622,238.832,238.832,671,550,000
Dec 29, 20162,249.502,254.512,244.562,249.262,249.262,338,700,000
Dec 28, 20162,270.232,271.312,249.112,249.922,249.922,402,750,000
Dec 27, 20162,266.232,273.822,266.152,268.882,268.881,989,730,000
Dec 23, 20162,260.252,263.792,258.842,263.792,263.792,021,230,000
Dec 22, 20162,262.932,263.182,256.082,260.962,260.962,880,670,000
Dec 21, 20162,270.542,271.232,265.152,265.182,265.182,854,880,000
Dec 20, 20162,266.502,272.562,266.142,270.762,270.763,306,250,000
Dec 19, 20162,259.242,267.472,258.212,262.532,262.533,252,840,000
Dec 16, 20162,266.812,268.052,254.242,258.072,258.075,928,980,000
Dec 15, 20162,253.772,272.122,253.772,262.032,262.034,173,360,000
Dec 14, 20162,268.352,276.202,248.442,253.282,253.284,409,670,000
Dec 13, 20162,263.322,277.532,263.322,271.722,271.723,875,630,000
Dec 12, 20162,258.832,264.032,252.372,256.962,256.964,038,850,000
Dec 09, 20162,249.732,259.802,249.232,259.532,259.533,886,460,000
Dec 08, 20162,241.132,251.692,237.572,246.192,246.194,203,270,000
Dec 07, 20162,210.722,241.632,208.932,241.352,241.354,504,070,000
Dec 06, 20162,207.262,212.782,202.212,212.232,212.233,857,290,000
Dec 05, 20162,200.652,209.422,199.972,204.712,204.713,898,530,000
Dec 02, 20162,191.122,197.952,188.372,191.952,191.953,782,370,000
Dec 01, 20162,200.172,202.602,187.442,191.082,191.085,067,470,000
Nov 30, 20162,204.972,214.102,198.812,198.812,198.815,538,400,000
Nov 29, 20162,200.762,210.462,198.152,204.662,204.663,709,190,000
Nov 28, 20162,210.212,211.142,200.362,201.722,201.723,515,100,000
Nov 25, 20162,206.272,213.352,206.272,213.352,213.351,584,590,000
Nov 23, 20162,198.552,204.722,194.512,204.722,204.723,419,850,000
Nov 22, 20162,201.562,204.802,194.512,202.942,202.943,960,520,000
Nov 21, 20162,186.432,198.702,186.432,198.182,198.183,611,500,000
Nov 18, 20162,186.852,189.892,180.382,181.902,181.903,580,900,000
Nov 17, 20162,178.612,188.062,176.652,187.122,187.123,811,730,000
Nov 16, 20162,177.532,179.222,172.202,176.942,176.943,847,900,000
Nov 15, 20162,168.292,180.842,166.382,180.392,180.394,548,110,000
Nov 14, 20162,165.642,171.362,156.082,164.202,164.205,373,670,000
Nov 11, 20162,162.712,165.922,152.492,164.452,164.454,993,990,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement