^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20192,909.992,936.312,908.532,933.682,933.683,635,030,000
Apr 22, 20192,898.782,909.512,896.352,907.972,907.972,997,950,000
Apr 18, 20192,904.812,908.402,891.902,905.032,905.033,506,850,000
Apr 17, 20192,916.042,918.002,895.452,900.452,900.453,602,300,000
Apr 16, 20192,912.262,916.062,900.712,907.062,907.063,402,210,000
Apr 15, 20192,908.322,909.602,896.482,905.582,905.583,088,330,000
Apr 12, 20192,900.862,910.542,898.372,907.412,907.413,688,490,000
Apr 11, 20192,891.922,893.422,881.992,888.322,888.322,938,540,000
Apr 10, 20192,881.372,889.712,879.132,888.212,888.213,062,380,000
Apr 09, 20192,886.582,886.882,873.332,878.202,878.203,007,980,000
Apr 08, 20192,888.462,895.952,880.782,895.772,895.773,054,030,000
Apr 05, 20192,884.162,893.242,882.992,892.742,892.743,146,820,000
Apr 04, 20192,873.992,881.282,867.142,879.392,879.393,015,180,000
Apr 03, 20192,876.092,885.252,865.172,873.402,873.403,550,240,000
Apr 02, 20192,868.242,872.902,858.752,867.242,867.243,246,900,000
Apr 01, 20192,848.632,869.402,848.632,867.192,867.193,500,760,000
Mar 29, 20192,828.272,836.032,819.232,834.402,834.403,740,700,000
Mar 28, 20192,809.402,819.712,798.772,815.442,815.443,158,170,000
Mar 27, 20192,819.722,825.562,787.722,805.372,805.373,372,930,000
Mar 26, 20192,812.662,829.872,803.992,818.462,818.463,266,050,000
Mar 25, 20192,796.012,809.792,785.022,798.362,798.363,376,580,000
Mar 22, 20192,844.522,846.162,800.472,800.712,800.714,237,200,000
Mar 21, 20192,819.722,860.312,817.382,854.882,854.883,546,800,000
Mar 20, 20192,831.342,843.542,812.432,824.232,824.233,771,200,000
Mar 19, 20192,840.762,852.422,823.272,832.572,832.573,620,220,000
Mar 18, 20192,822.612,835.412,821.992,832.942,832.943,552,190,000
Mar 15, 20192,810.792,830.732,810.792,822.482,822.485,962,730,000
Mar 14, 20192,810.382,815.002,803.462,808.482,808.483,469,730,000
Mar 13, 20192,799.782,821.242,799.782,810.922,810.923,766,150,000
Mar 12, 20192,787.342,798.322,786.732,791.522,791.523,414,230,000
Mar 11, 20192,747.612,784.002,747.612,783.302,783.303,749,030,000
Mar 08, 20192,730.792,744.132,722.272,743.072,743.073,423,130,000
Mar 07, 20192,766.532,767.252,739.092,748.932,748.933,904,860,000
Mar 06, 20192,790.272,790.272,768.692,771.452,771.453,786,600,000
Mar 05, 20192,794.412,796.442,782.972,789.652,789.653,585,690,000
Mar 04, 20192,814.372,816.882,767.662,792.812,792.813,919,810,000
Mar 01, 20192,798.222,808.022,787.382,803.692,803.693,972,280,000
Feb 28, 20192,788.112,793.732,782.512,784.492,784.494,396,930,000
Feb 27, 20192,787.502,795.762,775.132,792.382,792.383,767,130,000
Feb 26, 20192,792.362,803.122,789.472,793.902,793.903,645,680,000
Feb 25, 20192,804.352,813.492,794.992,796.112,796.113,804,380,000
Feb 22, 20192,780.672,794.202,779.112,792.672,792.673,427,810,000
Feb 21, 20192,780.242,781.582,764.552,774.882,774.883,559,710,000
Feb 20, 20192,779.052,789.882,774.062,784.702,784.703,835,450,000
Feb 19, 20192,769.282,787.332,767.292,779.762,779.763,533,710,000
Feb 15, 20192,760.242,775.662,760.242,775.602,775.603,641,370,000
Feb 14, 20192,743.502,757.902,731.232,745.732,745.733,836,700,000
Feb 13, 20192,750.302,761.852,748.632,753.032,753.033,670,770,000
Feb 12, 20192,722.612,748.192,722.612,744.732,744.733,827,770,000
Feb 11, 20192,712.402,718.052,703.792,709.802,709.803,361,970,000
Feb 08, 20192,692.362,708.072,681.832,707.882,707.883,622,330,000
Feb 07, 20192,717.532,719.322,687.262,706.052,706.054,099,490,000
Feb 06, 20192,735.052,738.082,724.152,731.612,731.613,472,690,000
Feb 05, 20192,728.342,738.982,724.032,737.702,737.703,560,430,000
Feb 04, 20192,706.492,724.992,698.752,724.872,724.873,359,840,000
Feb 01, 20192,702.322,716.662,696.882,706.532,706.533,759,270,000
Jan 31, 20192,685.492,708.952,678.652,704.102,704.104,917,650,000
Jan 30, 20192,653.622,690.442,648.342,681.052,681.053,857,810,000
Jan 29, 20192,644.892,650.932,631.052,640.002,640.003,504,200,000
Jan 28, 20192,644.972,644.972,624.062,643.852,643.853,612,810,000
Jan 25, 20192,657.442,672.382,657.332,664.762,664.763,814,080,000
Jan 24, 20192,638.842,647.202,627.012,642.332,642.333,433,250,000
Jan 23, 20192,643.482,653.192,612.862,638.702,638.703,335,610,000
Jan 22, 20192,657.882,657.882,617.272,632.902,632.903,908,030,000
Jan 18, 20192,651.272,675.472,647.582,670.712,670.713,986,730,000
Jan 17, 20192,609.282,645.062,606.362,635.962,635.963,772,270,000
Jan 16, 20192,614.752,625.762,612.682,616.102,616.103,863,770,000
Jan 15, 20192,585.102,613.082,585.102,610.302,610.303,572,330,000
Jan 14, 20192,580.312,589.322,570.412,582.612,582.613,664,450,000
Jan 11, 20192,588.112,596.272,577.402,596.262,596.263,434,490,000
Jan 10, 20192,573.512,597.822,562.022,596.642,596.643,704,500,000
Jan 09, 20192,580.002,595.322,568.892,584.962,584.964,052,480,000
Jan 08, 20192,568.112,579.822,547.562,574.412,574.414,083,030,000
Jan 07, 20192,535.612,566.162,524.562,549.692,549.694,104,710,000
Jan 04, 20192,474.332,538.072,474.332,531.942,531.944,213,410,000
Jan 03, 20192,491.922,493.142,443.962,447.892,447.893,822,860,000
Jan 02, 20192,476.962,519.492,467.472,510.032,510.033,733,160,000
Dec 31, 20182,498.942,509.242,482.822,506.852,506.853,442,870,000
Dec 28, 20182,498.772,520.272,472.892,485.742,485.743,702,620,000
Dec 27, 20182,442.502,489.102,397.942,488.832,488.834,096,610,000
Dec 26, 20182,363.122,467.762,346.582,467.702,467.704,233,990,000
Dec 24, 20182,400.562,410.342,351.102,351.102,351.102,613,930,000
Dec 21, 20182,465.382,504.412,408.552,416.622,416.627,609,010,000
Dec 20, 20182,496.772,509.632,441.182,467.422,467.425,585,780,000
Dec 19, 20182,547.052,585.292,488.962,506.962,506.965,127,940,000
Dec 18, 20182,559.902,573.992,528.712,546.162,546.164,470,880,000
Dec 17, 20182,590.752,601.132,530.542,545.942,545.944,616,350,000
Dec 14, 20182,629.682,635.072,593.842,599.952,599.954,035,020,000
Dec 13, 20182,658.702,670.192,637.272,650.542,650.543,927,720,000
Dec 12, 20182,658.232,685.442,650.262,651.072,651.073,955,890,000
Dec 11, 20182,664.442,674.352,621.302,636.782,636.783,905,870,000
Dec 10, 20182,630.862,647.512,583.232,637.722,637.724,151,030,000
Dec 07, 20182,691.262,708.542,623.142,633.082,633.084,216,690,000
Dec 06, 20182,663.512,696.152,621.532,695.952,695.955,141,470,000
Dec 04, 20182,782.432,785.932,697.182,700.062,700.064,499,840,000
Dec 03, 20182,790.502,800.182,773.382,790.372,790.374,186,060,000
Nov 30, 20182,737.762,760.882,732.762,760.172,760.174,658,580,000
Nov 29, 20182,736.972,753.752,722.942,737.802,737.803,560,770,000
Nov 28, 20182,691.452,744.002,684.382,743.792,743.793,951,670,000
Nov 27, 20182,663.752,682.532,655.892,682.172,682.173,485,220,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...