^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 20162,251.612,253.582,233.622,238.832,238.832,670,900,000
Dec 29, 20162,249.502,254.512,244.562,249.262,249.262,336,370,000
Dec 28, 20162,270.232,271.312,249.112,249.922,249.922,392,360,000
Dec 27, 20162,266.232,273.822,266.152,268.882,268.881,987,080,000
Dec 23, 20162,260.252,263.792,258.842,263.792,263.792,020,550,000
Dec 22, 20162,262.932,263.182,256.082,260.962,260.962,876,320,000
Dec 21, 20162,270.542,271.232,265.152,265.182,265.182,852,230,000
Dec 20, 20162,266.502,272.562,266.142,270.762,270.763,298,780,000
Dec 19, 20162,259.242,267.472,258.212,262.532,262.533,248,370,000
Dec 16, 20162,266.812,268.052,254.242,258.072,258.075,920,340,000
Dec 15, 20162,253.772,272.122,253.772,262.032,262.034,168,200,000
Dec 14, 20162,268.352,276.202,248.442,253.282,253.284,406,970,000
Dec 13, 20162,263.322,277.532,263.322,271.722,271.723,857,590,000
Dec 12, 20162,258.832,264.032,252.372,256.962,256.964,034,510,000
Dec 09, 20162,249.732,259.802,249.232,259.532,259.533,884,480,000
Dec 08, 20162,241.132,251.692,237.572,246.192,246.194,200,580,000
Dec 07, 20162,210.722,241.632,208.932,241.352,241.354,501,820,000
Dec 06, 20162,207.262,212.782,202.212,212.232,212.233,855,320,000
Dec 05, 20162,200.652,209.422,199.972,204.712,204.713,895,230,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.