U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,811.15-18.19 (-0.48%)
At close: 5:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20162,191.122,197.952,188.372,191.952,191.953,779,500,000
Dec 01, 20162,200.172,202.602,187.442,191.082,191.085,063,740,000
Nov 30, 20162,204.972,214.102,198.812,198.812,198.815,533,980,000
Nov 29, 20162,200.762,210.462,198.152,204.662,204.663,706,560,000
Nov 28, 20162,210.212,211.142,200.362,201.722,201.723,505,650,000
Nov 25, 20162,206.272,213.352,206.272,213.352,213.351,584,600,000
Nov 23, 20162,198.552,204.722,194.512,204.722,204.723,418,640,000
Nov 22, 20162,201.562,204.802,194.512,202.942,202.943,957,940,000
Nov 21, 20162,186.432,198.702,186.432,198.182,198.183,607,010,000
Nov 18, 20162,186.852,189.892,180.382,181.902,181.903,572,400,000
Nov 17, 20162,178.612,188.062,176.652,187.122,187.123,809,160,000
Nov 16, 20162,177.532,179.222,172.202,176.942,176.943,830,590,000
Nov 15, 20162,168.292,180.842,166.382,180.392,180.394,543,860,000
Nov 14, 20162,165.642,171.362,156.082,164.202,164.205,367,200,000
Nov 11, 20162,162.712,165.922,152.492,164.452,164.454,988,050,000
Nov 10, 20162,167.492,182.302,151.172,167.482,167.486,451,640,000
Nov 09, 20162,131.562,170.102,125.352,163.262,163.266,264,150,000
Nov 08, 20162,129.922,146.872,123.562,139.562,139.563,916,930,000
Nov 07, 20162,100.592,132.002,100.592,131.522,131.523,736,060,000
Nov 04, 20162,083.792,099.072,083.792,085.182,085.183,837,860,000
Nov 03, 20162,098.802,102.562,085.232,088.662,088.663,886,740,000
Nov 02, 20162,109.432,111.762,094.002,097.942,097.944,248,580,000
Nov 01, 20162,128.682,131.452,097.852,111.722,111.724,532,160,000
Oct 31, 20162,129.782,133.252,125.532,126.152,126.153,922,400,000
Oct 28, 20162,132.232,140.722,119.362,126.412,126.414,019,510,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.