Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,219.25
+9.25(+0.22%)
Dow Futures
33,334.00
+74.00(+0.22%)
Nasdaq Futures
13,432.00
+40.00(+0.30%)
Russell 2000 Futures
1,973.80
+4.30(+0.22%)
Crude Oil
91.53
-0.40(-0.44%)
Gold
1,806.30
-7.40(-0.41%)

Advertisement

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD

Add to watchlist

4,210.24

+87.77

(+2.13%)

At close: 05:27PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 10, 2019	2,989.30	3,002.98	2,984.62	2,993.07	2,993.07	3,154,240,000
Jul 09, 2019	2,965.52	2,981.90	2,963.44	2,979.63	2,979.63	3,028,210,000
Jul 08, 2019	2,979.77	2,980.76	2,970.09	2,975.95	2,975.95	2,904,550,000
Jul 05, 2019	2,984.25	2,994.03	2,967.97	2,990.41	2,990.41	2,434,210,000
Jul 03, 2019	2,978.08	2,995.84	2,977.96	2,995.82	2,995.82	1,963,720,000
Jul 02, 2019	2,964.66	2,973.21	2,955.92	2,973.01	2,973.01	3,206,840,000
Jul 01, 2019	2,971.41	2,977.93	2,952.22	2,964.33	2,964.33	3,513,270,000
Jun 28, 2019	2,932.94	2,943.98	2,929.05	2,941.76	2,941.76	5,420,700,000
Jun 27, 2019	2,919.66	2,929.30	2,918.57	2,924.92	2,924.92	3,122,920,000
Jun 26, 2019	2,926.07	2,932.59	2,912.99	2,913.78	2,913.78	3,478,130,000
Jun 25, 2019	2,945.78	2,946.52	2,916.01	2,917.38	2,917.38	3,578,050,000
Jun 24, 2019	2,951.42	2,954.92	2,944.05	2,945.35	2,945.35	3,136,250,000
Jun 21, 2019	2,952.71	2,964.15	2,946.87	2,950.46	2,950.46	5,000,120,000
Jun 20, 2019	2,949.60	2,958.06	2,931.50	2,954.18	2,954.18	3,905,940,000
Jun 19, 2019	2,920.55	2,931.74	2,911.43	2,926.46	2,926.46	3,287,890,000
Jun 18, 2019	2,906.71	2,930.79	2,905.44	2,917.75	2,917.75	3,437,620,000
Jun 17, 2019	2,889.75	2,897.27	2,887.30	2,889.67	2,889.67	2,810,140,000
Jun 14, 2019	2,886.82	2,894.45	2,879.62	2,886.98	2,886.98	2,922,330,000
Jun 13, 2019	2,886.24	2,895.24	2,881.99	2,891.64	2,891.64	3,069,810,000
Jun 12, 2019	2,882.73	2,888.57	2,874.68	2,879.84	2,879.84	3,034,130,000
Jun 11, 2019	2,903.27	2,910.61	2,878.53	2,885.72	2,885.72	3,548,420,000
Jun 10, 2019	2,885.83	2,904.77	2,885.51	2,886.73	2,886.73	3,209,210,000
Jun 07, 2019	2,852.87	2,884.97	2,852.87	2,873.34	2,873.34	3,220,250,000
Jun 06, 2019	2,828.51	2,852.10	2,822.45	2,843.49	2,843.49	3,396,410,000
Jun 05, 2019	2,818.09	2,827.28	2,800.92	2,826.15	2,826.15	3,548,830,000
Jun 04, 2019	2,762.64	2,804.49	2,762.64	2,803.27	2,803.27	3,810,430,000
Jun 03, 2019	2,751.53	2,763.07	2,728.81	2,744.45	2,744.45	3,966,700,000
May 31, 2019	2,766.15	2,768.98	2,750.52	2,752.06	2,752.06	3,981,020,000
May 30, 2019	2,786.94	2,799.00	2,776.74	2,788.86	2,788.86	3,273,790,000
May 29, 2019	2,790.25	2,792.03	2,766.06	2,783.02	2,783.02	3,700,050,000
May 28, 2019	2,830.03	2,840.51	2,801.58	2,802.39	2,802.39	4,121,410,000
May 24, 2019	2,832.41	2,841.36	2,820.19	2,826.06	2,826.06	2,887,390,000
May 23, 2019	2,836.70	2,836.70	2,805.49	2,822.24	2,822.24	3,891,980,000
May 22, 2019	2,856.06	2,865.47	2,851.11	2,856.27	2,856.27	3,192,510,000
May 21, 2019	2,854.02	2,868.88	2,854.02	2,864.36	2,864.36	3,218,700,000
May 20, 2019	2,841.94	2,853.86	2,831.29	2,840.23	2,840.23	3,288,870,000
May 17, 2019	2,858.60	2,885.48	2,854.23	2,859.53	2,859.53	3,257,950,000
May 16, 2019	2,855.80	2,892.15	2,855.80	2,876.32	2,876.32	3,338,060,000
May 15, 2019	2,820.38	2,858.68	2,815.08	2,850.96	2,850.96	3,125,950,000
May 14, 2019	2,820.12	2,852.54	2,820.12	2,834.41	2,834.41	3,322,720,000
May 13, 2019	2,840.19	2,840.19	2,801.43	2,811.87	2,811.87	3,894,030,000
May 10, 2019	2,863.10	2,891.31	2,825.39	2,881.40	2,881.40	3,529,600,000
May 09, 2019	2,859.84	2,875.97	2,836.40	2,870.72	2,870.72	3,638,820,000
May 08, 2019	2,879.61	2,897.96	2,873.28	2,879.42	2,879.42	3,485,790,000
May 07, 2019	2,913.03	2,913.03	2,862.60	2,884.05	2,884.05	3,767,100,000
May 06, 2019	2,908.89	2,937.32	2,898.21	2,932.47	2,932.47	3,181,520,000
May 03, 2019	2,929.21	2,947.85	2,929.21	2,945.64	2,945.64	3,338,120,000
May 02, 2019	2,922.16	2,931.68	2,900.50	2,917.52	2,917.52	3,778,890,000
May 01, 2019	2,952.33	2,954.13	2,923.36	2,923.73	2,923.73	3,645,850,000
Apr 30, 2019	2,937.14	2,948.22	2,924.11	2,945.83	2,945.83	3,919,330,000
Apr 29, 2019	2,940.58	2,949.52	2,939.35	2,943.03	2,943.03	3,118,780,000
Apr 26, 2019	2,925.81	2,939.88	2,917.56	2,939.88	2,939.88	3,248,500,000
Apr 25, 2019	2,928.99	2,933.10	2,912.84	2,926.17	2,926.17	3,425,280,000
Apr 24, 2019	2,934.00	2,936.83	2,926.05	2,927.25	2,927.25	3,448,960,000
Apr 23, 2019	2,909.99	2,936.31	2,908.53	2,933.68	2,933.68	3,635,030,000
Apr 22, 2019	2,898.78	2,909.51	2,896.35	2,907.97	2,907.97	2,997,950,000
Apr 18, 2019	2,904.81	2,908.40	2,891.90	2,905.03	2,905.03	3,506,850,000
Apr 17, 2019	2,916.04	2,918.00	2,895.45	2,900.45	2,900.45	3,602,300,000
Apr 16, 2019	2,912.26	2,916.06	2,900.71	2,907.06	2,907.06	3,402,210,000
Apr 15, 2019	2,908.32	2,909.60	2,896.48	2,905.58	2,905.58	3,088,330,000
Apr 12, 2019	2,900.86	2,910.54	2,898.37	2,907.41	2,907.41	3,688,490,000
Apr 11, 2019	2,891.92	2,893.42	2,881.99	2,888.32	2,888.32	2,938,540,000
Apr 10, 2019	2,881.37	2,889.71	2,879.13	2,888.21	2,888.21	3,062,380,000
Apr 09, 2019	2,886.58	2,886.88	2,873.33	2,878.20	2,878.20	3,007,980,000
Apr 08, 2019	2,888.46	2,895.95	2,880.78	2,895.77	2,895.77	3,054,030,000
Apr 05, 2019	2,884.16	2,893.24	2,882.99	2,892.74	2,892.74	3,146,820,000
Apr 04, 2019	2,873.99	2,881.28	2,867.14	2,879.39	2,879.39	3,015,180,000
Apr 03, 2019	2,876.09	2,885.25	2,865.17	2,873.40	2,873.40	3,550,240,000
Apr 02, 2019	2,868.24	2,872.90	2,858.75	2,867.24	2,867.24	3,246,900,000
Apr 01, 2019	2,848.63	2,869.40	2,848.63	2,867.19	2,867.19	3,500,760,000
Mar 29, 2019	2,828.27	2,836.03	2,819.23	2,834.40	2,834.40	3,740,700,000
Mar 28, 2019	2,809.40	2,819.71	2,798.77	2,815.44	2,815.44	3,158,170,000
Mar 27, 2019	2,819.72	2,825.56	2,787.72	2,805.37	2,805.37	3,372,930,000
Mar 26, 2019	2,812.66	2,829.87	2,803.99	2,818.46	2,818.46	3,266,050,000
Mar 25, 2019	2,796.01	2,809.79	2,785.02	2,798.36	2,798.36	3,376,580,000
Mar 22, 2019	2,844.52	2,846.16	2,800.47	2,800.71	2,800.71	4,237,200,000
Mar 21, 2019	2,819.72	2,860.31	2,817.38	2,854.88	2,854.88	3,546,800,000
Mar 20, 2019	2,831.34	2,843.54	2,812.43	2,824.23	2,824.23	3,771,200,000
Mar 19, 2019	2,840.76	2,852.42	2,823.27	2,832.57	2,832.57	3,620,220,000
Mar 18, 2019	2,822.61	2,835.41	2,821.99	2,832.94	2,832.94	3,552,190,000
Mar 15, 2019	2,810.79	2,830.73	2,810.79	2,822.48	2,822.48	5,962,730,000
Mar 14, 2019	2,810.38	2,815.00	2,803.46	2,808.48	2,808.48	3,469,730,000
Mar 13, 2019	2,799.78	2,821.24	2,799.78	2,810.92	2,810.92	3,766,150,000
Mar 12, 2019	2,787.34	2,798.32	2,786.73	2,791.52	2,791.52	3,414,230,000
Mar 11, 2019	2,747.61	2,784.00	2,747.61	2,783.30	2,783.30	3,749,030,000
Mar 08, 2019	2,730.79	2,744.13	2,722.27	2,743.07	2,743.07	3,423,130,000
Mar 07, 2019	2,766.53	2,767.25	2,739.09	2,748.93	2,748.93	3,904,860,000
Mar 06, 2019	2,790.27	2,790.27	2,768.69	2,771.45	2,771.45	3,786,600,000
Mar 05, 2019	2,794.41	2,796.44	2,782.97	2,789.65	2,789.65	3,585,690,000
Mar 04, 2019	2,814.37	2,816.88	2,767.66	2,792.81	2,792.81	3,919,810,000
Mar 01, 2019	2,798.22	2,808.02	2,787.38	2,803.69	2,803.69	3,972,280,000
Feb 28, 2019	2,788.11	2,793.73	2,782.51	2,784.49	2,784.49	4,396,930,000
Feb 27, 2019	2,787.50	2,795.76	2,775.13	2,792.38	2,792.38	3,767,130,000
Feb 26, 2019	2,792.36	2,803.12	2,789.47	2,793.90	2,793.90	3,645,680,000
Feb 25, 2019	2,804.35	2,813.49	2,794.99	2,796.11	2,796.11	3,804,380,000
Feb 22, 2019	2,780.67	2,794.20	2,779.11	2,792.67	2,792.67	3,427,810,000
Feb 21, 2019	2,780.24	2,781.58	2,764.55	2,774.88	2,774.88	3,559,710,000
Feb 20, 2019	2,779.05	2,789.88	2,774.06	2,784.70	2,784.70	3,835,450,000
Feb 19, 2019	2,769.28	2,787.33	2,767.29	2,779.76	2,779.76	3,533,710,000
Feb 15, 2019	2,760.24	2,775.66	2,760.24	2,775.60	2,775.60	3,641,370,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,219.25+9.25(+0.22%)

Dow Futures33,334.00+74.00(+0.22%)

Nasdaq Futures13,432.00+40.00(+0.30%)

Russell 2000 Futures1,973.80+4.30(+0.22%)

Crude Oil91.53-0.40(-0.44%)

Gold1,806.30-7.40(-0.41%)

S&P 500 (^GSPC)

S&P Futures
4,219.25
+9.25(+0.22%)

Dow Futures
33,334.00
+74.00(+0.22%)

Nasdaq Futures
13,432.00
+40.00(+0.30%)

Russell 2000 Futures
1,973.80
+4.30(+0.22%)

Crude Oil
91.53
-0.40(-0.44%)

Gold
1,806.30
-7.40(-0.41%)