U.S. Markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,173.85+61.35 (+1.49%)
At close: 5:02PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 20192,980.323,013.592,822.122,926.462,926.4679,599,440,000
Jul 01, 20192,971.413,027.982,952.222,980.382,980.3870,349,470,000
Jun 01, 20192,751.532,964.152,728.812,941.762,941.7670,881,390,000
May 01, 20192,952.332,954.132,750.522,752.062,752.0676,860,120,000
Apr 01, 20192,848.632,949.522,848.632,945.832,945.8369,604,840,000
Mar 01, 20192,798.222,860.312,722.272,834.402,834.4078,596,280,000
Feb 01, 20192,702.322,813.492,681.832,784.492,784.4970,183,430,000
Jan 01, 20192,476.962,708.952,443.962,704.102,704.1080,401,630,000
Dec 01, 20182,790.502,800.182,346.582,506.852,506.8583,522,570,000
Nov 01, 20182,717.582,815.152,631.092,760.172,760.1780,080,110,000
Oct 01, 20182,926.292,939.862,603.542,711.742,711.7491,327,930,000
Sep 01, 20182,896.962,940.912,864.122,913.982,913.9862,492,080,000
Aug 01, 20182,821.172,916.502,796.342,901.522,901.5269,238,220,000
Jul 01, 20182,704.952,848.032,698.952,816.292,816.2964,542,170,000
Jun 01, 20182,718.702,791.472,691.992,718.372,718.3777,439,710,000
May 01, 20182,642.962,742.242,594.622,705.272,705.2775,617,280,000
Apr 01, 20182,633.452,717.492,553.802,648.052,648.0569,648,590,000
Mar 01, 20182,715.222,801.902,585.892,640.872,640.8776,369,800,000
Feb 01, 20182,816.452,835.962,532.692,713.832,713.8379,579,410,000
Jan 01, 20182,683.732,872.872,682.362,823.812,823.8176,860,120,000
Dec 01, 20172,645.102,694.972,605.522,673.612,673.6165,251,190,000
Nov 01, 20172,583.212,657.742,557.452,584.842,584.8495,142,800,000
Oct 01, 20172,521.202,582.982,520.402,575.262,575.2670,871,570,000
Sep 01, 20172,474.422,519.442,446.552,519.362,519.3666,337,980,000
Aug 01, 20172,477.102,490.872,417.352,471.652,471.6570,616,030,000
Jul 01, 20172,431.392,484.042,407.702,470.302,470.3063,169,400,000
Jun 01, 20172,415.652,453.822,405.702,423.412,423.4181,002,490,000
May 01, 20172,388.502,418.712,352.722,411.802,411.8079,607,170,000
Apr 01, 20172,362.342,398.162,328.952,384.202,384.2065,265,670,000
Mar 01, 20172,380.132,400.982,322.252,362.722,362.7281,547,770,000
Feb 01, 20172,285.592,371.542,271.652,363.642,363.6469,162,420,000
Jan 01, 20172,251.572,300.992,245.132,278.872,278.8770,483,180,000
Dec 01, 20162,200.172,277.532,187.442,238.832,238.8375,251,240,000
Nov 01, 20162,128.682,214.102,083.792,198.812,198.8188,299,760,000
Oct 01, 20162,164.332,169.602,114.722,126.152,126.1573,196,630,000
Sep 01, 20162,171.332,187.872,119.122,168.272,168.2777,270,240,000
Aug 01, 20162,173.152,193.812,147.582,170.952,170.9575,610,310,000
Jul 01, 20162,099.342,177.092,074.022,173.602,173.6069,530,250,000
Jun 01, 20162,093.942,120.551,991.682,098.862,098.8686,852,700,000
May 01, 20162,067.172,103.482,025.912,096.952,096.9578,883,600,000
Apr 01, 20162,056.622,111.052,033.802,065.302,065.3081,124,990,000
Mar 01, 20161,937.092,072.211,937.092,059.742,059.7492,639,420,000
Feb 01, 20161,936.941,962.961,810.101,932.231,932.2393,049,560,000
Jan 01, 20162,038.202,038.201,812.291,940.241,940.2492,409,770,000
Dec 01, 20152,082.932,104.271,993.262,043.942,043.9483,649,260,000
Nov 01, 20152,080.762,116.482,019.392,080.412,080.4175,943,590,000
Oct 01, 20151,919.652,094.321,893.702,079.362,079.3685,844,900,000
Sep 01, 20151,970.092,020.861,871.911,920.031,920.0379,989,370,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.