U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,373.43-6.92 (-0.20%)
At close: 5:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20162,168.902,172.672,145.202,151.132,151.134,249,220,000
Sep 28, 20162,161.852,172.402,151.792,171.372,171.373,891,460,000
Sep 27, 20162,146.042,161.132,141.552,159.932,159.933,437,770,000
Sep 26, 20162,158.542,158.542,145.042,146.102,146.103,216,170,000
Sep 23, 20162,173.292,173.752,163.972,164.692,164.693,317,190,000
Sep 22, 20162,170.942,179.992,170.942,177.182,177.183,552,830,000
Sep 21, 20162,144.582,165.112,139.572,163.122,163.123,712,090,000
Sep 20, 20162,145.942,150.802,139.172,139.762,139.763,140,730,000
Sep 19, 20162,143.992,153.612,135.912,139.122,139.123,163,000,000
Sep 16, 20162,146.482,146.482,131.202,139.162,139.165,014,360,000
Sep 15, 20162,125.362,151.312,122.362,147.262,147.263,373,720,000
Sep 14, 20162,127.862,141.332,119.902,125.772,125.773,664,100,000
Sep 13, 20162,150.472,150.472,120.272,127.022,127.024,141,670,000
Sep 12, 20162,120.862,163.302,119.122,159.042,159.044,010,480,000
Sep 09, 20162,169.082,169.082,127.812,127.812,127.814,233,960,000
Sep 08, 20162,182.762,184.942,177.492,181.302,181.303,727,840,000
Sep 07, 20162,185.172,187.872,179.072,186.162,186.163,319,420,000
Sep 06, 20162,181.612,186.572,175.102,186.482,186.483,447,650,000
Sep 02, 20162,177.492,184.872,173.592,179.982,179.983,091,120,000
Sep 01, 20162,171.332,173.562,157.092,170.862,170.863,392,120,000
Aug 31, 20162,173.562,173.792,161.352,170.952,170.953,766,390,000
Aug 30, 20162,179.452,182.272,170.412,176.122,176.123,006,800,000
Aug 29, 20162,170.192,183.482,170.192,180.382,180.382,654,780,000
Aug 26, 20162,175.102,187.942,160.392,169.042,169.043,342,340,000
Aug 25, 20162,173.292,179.002,169.742,172.472,172.472,969,310,000
Aug 24, 20162,185.092,186.662,171.252,175.442,175.443,148,280,000
Aug 23, 20162,187.812,193.422,186.802,186.902,186.903,041,490,000
Aug 22, 20162,181.582,185.152,175.962,182.642,182.642,777,550,000
Aug 19, 20162,184.242,185.002,175.132,183.872,183.873,084,800,000
Aug 18, 20162,181.902,187.032,180.462,187.022,187.023,300,570,000
Aug 17, 20162,177.842,183.082,168.502,182.222,182.223,388,910,000
Aug 16, 20162,186.242,186.242,178.142,178.152,178.153,196,400,000
Aug 15, 20162,186.082,193.812,186.082,190.152,190.153,078,530,000
Aug 12, 20162,183.742,186.282,179.422,184.052,184.053,000,660,000
Aug 11, 20162,177.972,188.452,177.972,185.792,185.793,423,160,000
Aug 10, 20162,182.812,183.412,172.002,175.492,175.493,254,950,000
Aug 09, 20162,182.242,187.662,178.612,181.742,181.743,334,300,000
Aug 08, 20162,183.762,185.442,177.852,180.892,180.893,327,550,000
Aug 05, 20162,168.792,182.872,168.792,182.872,182.873,663,070,000
Aug 04, 20162,163.512,168.192,159.072,164.252,164.253,709,200,000
Aug 03, 20162,156.812,163.792,152.562,163.792,163.793,786,530,000
Aug 02, 20162,169.942,170.202,147.582,157.032,157.033,848,750,000
Aug 01, 20162,173.152,178.292,166.212,170.842,170.843,505,990,000
Jul 29, 20162,168.832,177.092,163.492,173.602,173.604,038,840,000
Jul 28, 20162,166.052,172.852,159.742,170.062,170.063,664,240,000
Jul 27, 20162,169.812,174.982,159.072,166.582,166.583,995,500,000
Jul 26, 20162,168.972,173.542,160.182,169.182,169.183,442,350,000
Jul 25, 20162,173.712,173.712,161.952,168.482,168.483,057,240,000
Jul 22, 20162,166.472,175.112,163.242,175.032,175.033,023,280,000
Jul 21, 20162,172.912,174.562,159.752,165.172,165.173,438,900,000
Jul 20, 20162,166.102,175.632,164.892,173.022,173.023,211,860,000
Jul 19, 20162,163.792,164.632,159.012,163.782,163.782,968,340,000
Jul 18, 20162,162.042,168.352,159.632,166.892,166.893,009,310,000
Jul 15, 20162,165.132,169.052,155.792,161.742,161.743,122,600,000
Jul 14, 20162,157.882,168.992,157.882,163.752,163.753,465,610,000
Jul 13, 20162,153.812,156.452,146.212,152.432,152.433,502,320,000
Jul 12, 20162,139.502,155.402,139.502,152.142,152.144,097,820,000
Jul 11, 20162,131.722,143.162,131.722,137.162,137.163,253,340,000
Jul 08, 20162,106.972,131.712,106.972,129.902,129.903,607,500,000
Jul 07, 20162,100.422,109.082,089.392,097.902,097.903,604,550,000
Jul 06, 20162,084.432,100.722,074.022,099.732,099.733,909,380,000
Jul 05, 20162,095.052,095.052,080.862,088.552,088.553,658,380,000
Jul 01, 20162,099.342,108.712,097.902,102.952,102.953,458,890,000
Jun 30, 20162,073.172,098.942,070.002,098.862,098.864,622,820,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.