U.S. Markets open in 7 hrs 55 mins

S&P Futures
4,371.75
-40.00(-0.91%)
Dow Futures
34,819.00
-155.00(-0.44%)
Nasdaq Futures
14,817.25
-220.50(-1.47%)
Russell 2000 Futures
2,216.30
-21.20(-0.95%)
Crude Oil
73.09
-0.53(-0.72%)
Gold
1,830.90
-4.90(-0.27%)

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD

Add to watchlist

4,419.15+18.51 (+0.42%)

At close: 5:13PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2016	2,168.90	2,172.67	2,145.20	2,151.13	2,151.13	4,249,220,000
Sep 28, 2016	2,161.85	2,172.40	2,151.79	2,171.37	2,171.37	3,891,460,000
Sep 27, 2016	2,146.04	2,161.13	2,141.55	2,159.93	2,159.93	3,437,770,000
Sep 26, 2016	2,158.54	2,158.54	2,145.04	2,146.10	2,146.10	3,216,170,000
Sep 23, 2016	2,173.29	2,173.75	2,163.97	2,164.69	2,164.69	3,317,190,000
Sep 22, 2016	2,170.94	2,179.99	2,170.94	2,177.18	2,177.18	3,552,830,000
Sep 21, 2016	2,144.58	2,165.11	2,139.57	2,163.12	2,163.12	3,712,090,000
Sep 20, 2016	2,145.94	2,150.80	2,139.17	2,139.76	2,139.76	3,140,730,000
Sep 19, 2016	2,143.99	2,153.61	2,135.91	2,139.12	2,139.12	3,163,000,000
Sep 16, 2016	2,146.48	2,146.48	2,131.20	2,139.16	2,139.16	5,014,360,000
Sep 15, 2016	2,125.36	2,151.31	2,122.36	2,147.26	2,147.26	3,373,720,000
Sep 14, 2016	2,127.86	2,141.33	2,119.90	2,125.77	2,125.77	3,664,100,000
Sep 13, 2016	2,150.47	2,150.47	2,120.27	2,127.02	2,127.02	4,141,670,000
Sep 12, 2016	2,120.86	2,163.30	2,119.12	2,159.04	2,159.04	4,010,480,000
Sep 09, 2016	2,169.08	2,169.08	2,127.81	2,127.81	2,127.81	4,233,960,000
Sep 08, 2016	2,182.76	2,184.94	2,177.49	2,181.30	2,181.30	3,727,840,000
Sep 07, 2016	2,185.17	2,187.87	2,179.07	2,186.16	2,186.16	3,319,420,000
Sep 06, 2016	2,181.61	2,186.57	2,175.10	2,186.48	2,186.48	3,447,650,000
Sep 02, 2016	2,177.49	2,184.87	2,173.59	2,179.98	2,179.98	3,091,120,000
Sep 01, 2016	2,171.33	2,173.56	2,157.09	2,170.86	2,170.86	3,392,120,000
Aug 31, 2016	2,173.56	2,173.79	2,161.35	2,170.95	2,170.95	3,766,390,000
Aug 30, 2016	2,179.45	2,182.27	2,170.41	2,176.12	2,176.12	3,006,800,000
Aug 29, 2016	2,170.19	2,183.48	2,170.19	2,180.38	2,180.38	2,654,780,000
Aug 26, 2016	2,175.10	2,187.94	2,160.39	2,169.04	2,169.04	3,342,340,000
Aug 25, 2016	2,173.29	2,179.00	2,169.74	2,172.47	2,172.47	2,969,310,000
Aug 24, 2016	2,185.09	2,186.66	2,171.25	2,175.44	2,175.44	3,148,280,000
Aug 23, 2016	2,187.81	2,193.42	2,186.80	2,186.90	2,186.90	3,041,490,000
Aug 22, 2016	2,181.58	2,185.15	2,175.96	2,182.64	2,182.64	2,777,550,000
Aug 19, 2016	2,184.24	2,185.00	2,175.13	2,183.87	2,183.87	3,084,800,000
Aug 18, 2016	2,181.90	2,187.03	2,180.46	2,187.02	2,187.02	3,300,570,000
Aug 17, 2016	2,177.84	2,183.08	2,168.50	2,182.22	2,182.22	3,388,910,000
Aug 16, 2016	2,186.24	2,186.24	2,178.14	2,178.15	2,178.15	3,196,400,000
Aug 15, 2016	2,186.08	2,193.81	2,186.08	2,190.15	2,190.15	3,078,530,000
Aug 12, 2016	2,183.74	2,186.28	2,179.42	2,184.05	2,184.05	3,000,660,000
Aug 11, 2016	2,177.97	2,188.45	2,177.97	2,185.79	2,185.79	3,423,160,000
Aug 10, 2016	2,182.81	2,183.41	2,172.00	2,175.49	2,175.49	3,254,950,000
Aug 09, 2016	2,182.24	2,187.66	2,178.61	2,181.74	2,181.74	3,334,300,000
Aug 08, 2016	2,183.76	2,185.44	2,177.85	2,180.89	2,180.89	3,327,550,000
Aug 05, 2016	2,168.79	2,182.87	2,168.79	2,182.87	2,182.87	3,663,070,000
Aug 04, 2016	2,163.51	2,168.19	2,159.07	2,164.25	2,164.25	3,709,200,000
Aug 03, 2016	2,156.81	2,163.79	2,152.56	2,163.79	2,163.79	3,786,530,000
Aug 02, 2016	2,169.94	2,170.20	2,147.58	2,157.03	2,157.03	3,848,750,000
Aug 01, 2016	2,173.15	2,178.29	2,166.21	2,170.84	2,170.84	3,505,990,000
Jul 29, 2016	2,168.83	2,177.09	2,163.49	2,173.60	2,173.60	4,038,840,000
Jul 28, 2016	2,166.05	2,172.85	2,159.74	2,170.06	2,170.06	3,664,240,000
Jul 27, 2016	2,169.81	2,174.98	2,159.07	2,166.58	2,166.58	3,995,500,000
Jul 26, 2016	2,168.97	2,173.54	2,160.18	2,169.18	2,169.18	3,442,350,000
Jul 25, 2016	2,173.71	2,173.71	2,161.95	2,168.48	2,168.48	3,057,240,000
Jul 22, 2016	2,166.47	2,175.11	2,163.24	2,175.03	2,175.03	3,023,280,000
Jul 21, 2016	2,172.91	2,174.56	2,159.75	2,165.17	2,165.17	3,438,900,000
Jul 20, 2016	2,166.10	2,175.63	2,164.89	2,173.02	2,173.02	3,211,860,000
Jul 19, 2016	2,163.79	2,164.63	2,159.01	2,163.78	2,163.78	2,968,340,000
Jul 18, 2016	2,162.04	2,168.35	2,159.63	2,166.89	2,166.89	3,009,310,000
Jul 15, 2016	2,165.13	2,169.05	2,155.79	2,161.74	2,161.74	3,122,600,000
Jul 14, 2016	2,157.88	2,168.99	2,157.88	2,163.75	2,163.75	3,465,610,000
Jul 13, 2016	2,153.81	2,156.45	2,146.21	2,152.43	2,152.43	3,502,320,000
Jul 12, 2016	2,139.50	2,155.40	2,139.50	2,152.14	2,152.14	4,097,820,000
Jul 11, 2016	2,131.72	2,143.16	2,131.72	2,137.16	2,137.16	3,253,340,000
Jul 08, 2016	2,106.97	2,131.71	2,106.97	2,129.90	2,129.90	3,607,500,000
Jul 07, 2016	2,100.42	2,109.08	2,089.39	2,097.90	2,097.90	3,604,550,000
Jul 06, 2016	2,084.43	2,100.72	2,074.02	2,099.73	2,099.73	3,909,380,000
Jul 05, 2016	2,095.05	2,095.05	2,080.86	2,088.55	2,088.55	3,658,380,000
Jul 01, 2016	2,099.34	2,108.71	2,097.90	2,102.95	2,102.95	3,458,890,000
Jun 30, 2016	2,073.17	2,098.94	2,070.00	2,098.86	2,098.86	4,622,820,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P Futures4,371.75-40.00(-0.91%)

Dow Futures34,819.00-155.00(-0.44%)

Nasdaq Futures14,817.25-220.50(-1.47%)

Russell 2000 Futures2,216.30-21.20(-0.95%)

Crude Oil73.09-0.53(-0.72%)

Gold1,830.90-4.90(-0.27%)

S&P 500 (^GSPC)

S&P Futures
4,371.75
-40.00(-0.91%)

Dow Futures
34,819.00
-155.00(-0.44%)

Nasdaq Futures
14,817.25
-220.50(-1.47%)

Russell 2000 Futures
2,216.30
-21.20(-0.95%)

Crude Oil
73.09
-0.53(-0.72%)

Gold
1,830.90
-4.90(-0.27%)