Advertisement
U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
5,078.18+8.65 (+0.17%)
At close: 05:08PM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20213,816.223,859.753,816.223,851.853,851.854,566,190,000
Jan 19, 20213,781.883,804.533,780.373,798.913,798.915,014,440,000
Jan 15, 20213,788.733,788.733,749.623,768.253,768.255,369,820,000
Jan 14, 20213,814.983,823.603,792.863,795.543,795.545,198,480,000
Jan 13, 20213,802.233,820.963,791.503,809.843,809.844,602,510,000
Jan 12, 20213,801.623,810.783,776.513,801.193,801.194,994,950,000
Jan 11, 20213,803.143,817.863,789.023,799.613,799.614,465,430,000
Jan 08, 20213,815.053,826.693,783.603,824.683,824.684,773,040,000
Jan 07, 20213,764.713,811.553,764.713,803.793,803.795,099,160,000
Jan 06, 20213,712.203,783.043,705.343,748.143,748.146,064,110,000
Jan 05, 20213,698.023,737.833,695.073,726.863,726.864,591,020,000
Jan 04, 20213,764.613,769.993,662.713,700.653,700.655,015,000,000
Dec 31, 20203,733.273,760.203,726.883,756.073,756.073,179,040,000
Dec 30, 20203,736.193,744.633,730.213,732.043,732.043,154,850,000
Dec 29, 20203,750.013,756.123,723.313,727.043,727.043,393,290,000
Dec 28, 20203,723.033,740.513,723.033,735.363,735.363,535,460,000
Dec 24, 20203,694.033,703.823,689.323,703.063,703.061,883,780,000
Dec 23, 20203,693.423,711.243,689.283,690.013,690.013,779,160,000
Dec 22, 20203,698.083,698.263,676.163,687.263,687.264,053,310,000
Dec 21, 20203,684.283,702.903,636.483,694.923,694.924,748,580,000
Dec 18, 20203,722.393,726.703,685.843,709.413,709.417,097,100,000
Dec 17, 20203,713.653,725.123,710.873,722.483,722.484,192,810,000
Dec 16, 20203,696.253,711.273,688.573,701.173,701.174,067,040,000
Dec 15, 20203,666.413,695.293,659.623,694.623,694.624,387,080,000
Dec 14, 20203,675.273,697.613,645.843,647.493,647.494,623,850,000
Dec 11, 20203,656.083,665.913,633.403,663.463,663.464,375,470,000
Dec 10, 20203,659.133,678.493,645.183,668.103,668.104,658,480,000
Dec 09, 20203,705.983,712.393,660.543,672.823,672.825,232,800,000
Dec 08, 20203,683.053,708.453,678.833,702.253,702.254,584,390,000
Dec 07, 20203,694.733,697.413,678.883,691.963,691.964,804,500,000
Dec 04, 20203,670.943,699.203,670.943,699.123,699.125,099,620,000
Dec 03, 20203,668.283,682.733,657.173,666.723,666.725,065,340,000
Dec 02, 20203,653.783,670.963,644.843,669.013,669.015,041,250,000
Dec 01, 20203,645.873,678.453,645.873,662.453,662.455,418,480,000
Nov 30, 20203,634.183,634.183,594.393,621.633,621.636,308,410,000
Nov 27, 20203,638.553,644.313,629.333,638.353,638.352,778,390,000
Nov 25, 20203,635.503,635.503,617.763,629.653,629.654,910,440,000
Nov 24, 20203,594.523,642.313,594.523,635.413,635.416,280,290,000
Nov 23, 20203,566.823,589.813,552.773,577.593,577.595,057,550,000
Nov 20, 20203,579.313,581.233,556.853,557.543,557.544,236,370,000
Nov 19, 20203,559.413,585.223,543.843,581.873,581.874,363,370,000
Nov 18, 20203,612.093,619.093,567.333,567.793,567.795,284,810,000
Nov 17, 20203,610.313,623.113,588.683,609.533,609.534,812,180,000
Nov 16, 20203,600.163,628.513,600.163,626.913,626.915,295,510,000
Nov 13, 20203,552.573,593.663,552.573,585.153,585.154,719,580,000
Nov 12, 20203,562.673,569.023,518.583,537.013,537.014,909,660,000
Nov 11, 20203,563.223,581.163,557.003,572.663,572.664,635,560,000
Nov 10, 20203,543.263,557.223,511.913,545.533,545.536,037,470,000
Nov 09, 20203,583.043,645.993,547.483,550.503,550.508,570,510,000
Nov 06, 20203,508.343,521.583,484.343,509.443,509.444,842,460,000
Nov 05, 20203,485.743,529.053,485.743,510.453,510.454,858,150,000
Nov 04, 20203,406.463,486.253,405.173,443.443,443.444,790,400,000
Nov 03, 20203,336.253,389.493,336.253,369.163,369.164,241,380,000
Nov 02, 20203,296.203,330.143,279.743,310.243,310.244,314,690,000
Oct 30, 20203,293.593,304.933,233.943,269.963,269.964,843,930,000
Oct 29, 20203,277.173,341.053,259.823,310.113,310.114,911,860,000
Oct 28, 20203,342.483,342.483,268.893,271.033,271.035,139,970,000
Oct 27, 20203,403.153,409.513,388.713,390.683,390.683,962,400,000
Oct 26, 20203,441.423,441.423,364.863,400.973,400.974,002,210,000
Oct 23, 20203,464.903,466.463,440.453,465.393,465.393,651,600,000
Oct 22, 20203,438.503,460.533,415.343,453.493,453.494,172,060,000
Oct 21, 20203,439.913,464.863,433.063,435.563,435.564,103,960,000
Oct 20, 20203,439.383,476.933,435.653,443.123,443.123,917,850,000
Oct 19, 20203,493.663,502.423,419.933,426.923,426.924,091,080,000
Oct 16, 20203,493.503,515.763,480.453,483.813,483.814,688,030,000
Oct 15, 20203,453.723,489.083,440.893,483.343,483.343,724,550,000
Oct 14, 20203,515.473,527.943,480.553,488.673,488.673,858,510,000
Oct 13, 20203,534.013,534.013,500.863,511.933,511.933,611,100,000
Oct 12, 20203,500.023,549.853,499.613,534.223,534.223,435,760,000
Oct 09, 20203,459.673,482.343,458.073,477.143,477.143,944,090,000
Oct 08, 20203,434.283,447.283,428.153,446.833,446.833,867,640,000
Oct 07, 20203,384.563,426.263,384.563,419.443,419.443,814,750,000
Oct 06, 20203,408.743,431.563,354.543,360.973,360.974,453,390,000
Oct 05, 20203,367.273,409.573,367.273,408.603,408.603,692,720,000
Oct 02, 20203,338.943,369.103,323.693,348.423,348.423,975,180,000
Oct 01, 20203,385.873,397.183,361.393,380.803,380.804,076,340,000
Sep 30, 20203,341.213,393.563,340.473,363.003,363.004,738,640,000
Sep 29, 20203,350.923,357.923,327.543,335.473,335.473,661,590,000
Sep 28, 20203,333.903,360.743,332.913,351.603,351.603,950,910,000
Sep 25, 20203,236.663,306.883,228.443,298.463,298.463,803,330,000
Sep 24, 20203,226.143,278.703,209.453,246.593,246.594,601,920,000
Sep 23, 20203,320.113,323.353,232.573,236.923,236.924,378,650,000
Sep 22, 20203,295.753,320.313,270.953,315.573,315.573,974,510,000
Sep 21, 20203,285.573,285.573,229.103,281.063,281.064,836,070,000
Sep 18, 20203,357.383,362.273,292.403,319.473,319.477,076,400,000
Sep 17, 20203,346.863,375.173,328.823,357.013,357.014,379,840,000
Sep 16, 20203,411.233,428.923,384.453,385.493,385.494,718,900,000
Sep 15, 20203,407.733,419.483,389.253,401.203,401.204,057,190,000
Sep 14, 20203,363.563,402.933,363.563,383.543,383.543,839,580,000
Sep 11, 20203,352.703,368.953,310.473,340.973,340.973,710,090,000
Sep 10, 20203,412.563,425.553,329.253,339.193,339.194,208,630,000
Sep 09, 20203,369.823,424.773,366.843,398.963,398.963,932,520,000
Sep 08, 20203,371.883,379.973,329.273,331.843,331.844,694,330,000
Sep 04, 20203,453.603,479.153,349.633,426.963,426.964,438,720,000
Sep 03, 20203,564.743,564.853,427.413,455.063,455.064,911,830,000
Sep 02, 20203,543.763,588.113,535.233,580.843,580.844,295,640,000
Sep 01, 20203,507.443,528.033,494.603,526.653,526.654,101,490,000
Aug 31, 20203,509.733,514.773,493.253,500.313,500.314,348,280,000
Aug 28, 20203,494.693,509.233,484.323,508.013,508.013,868,510,000
Aug 27, 20203,485.143,501.383,468.353,484.553,484.553,955,890,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...