^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 20182,774.132,815.152,774.132,813.892,813.893,914,750,000
Nov 06, 20182,738.402,756.822,737.082,755.452,755.453,510,860,000
Nov 05, 20182,726.372,744.272,717.942,738.312,738.313,623,320,000
Nov 02, 20182,745.452,756.552,700.442,723.062,723.064,237,930,000
Nov 01, 20182,717.582,741.672,708.852,740.372,740.374,708,420,000
Oct 31, 20182,705.602,736.692,705.602,711.742,711.745,112,420,000
Oct 30, 20182,640.682,685.432,635.342,682.632,682.635,106,380,000
Oct 29, 20182,682.652,706.852,603.542,641.252,641.254,673,700,000
Oct 26, 20182,667.862,692.382,628.162,658.692,658.694,803,150,000
Oct 25, 20182,674.882,722.702,667.842,705.572,705.574,634,770,000
Oct 24, 20182,737.872,742.592,651.892,656.102,656.104,709,310,000
Oct 23, 20182,721.032,753.592,691.432,740.692,740.694,348,580,000
Oct 22, 20182,773.942,778.942,749.222,755.882,755.883,307,140,000
Oct 19, 20182,775.662,797.772,760.272,767.782,767.783,566,490,000
Oct 18, 20182,802.002,806.042,755.182,768.782,768.783,616,440,000
Oct 17, 20182,811.672,816.942,781.812,809.212,809.213,321,710,000
Oct 16, 20182,767.052,813.462,766.912,809.922,809.923,428,340,000
Oct 15, 20182,763.832,775.992,749.032,750.792,750.793,300,140,000
Oct 12, 20182,770.542,775.772,729.442,767.132,767.133,966,040,000
Oct 11, 20182,776.872,795.142,710.512,728.372,728.374,890,630,000
Oct 10, 20182,873.902,874.022,784.862,785.682,785.684,501,250,000
Oct 09, 20182,882.512,894.832,874.272,880.342,880.343,520,500,000
Oct 08, 20182,877.532,889.452,862.082,884.432,884.433,330,320,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.