Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2020 | 3,271.64 | 3,279.99 | 3,222.66 | 3,235.66 | 3,235.66 | 4,290,460,000 |
| Jul 22, 2020 | 3,254.86 | 3,279.32 | 3,253.10 | 3,276.02 | 3,276.02 | 4,255,190,000 |
| Jul 21, 2020 | 3,268.52 | 3,277.29 | 3,247.77 | 3,257.30 | 3,257.30 | 4,547,960,000 |
| Jul 20, 2020 | 3,224.29 | 3,258.61 | 3,215.16 | 3,251.84 | 3,251.84 | 3,971,200,000 |
| Jul 17, 2020 | 3,224.21 | 3,233.52 | 3,205.65 | 3,224.73 | 3,224.73 | 3,993,830,000 |
| Jul 16, 2020 | 3,208.36 | 3,220.39 | 3,198.59 | 3,215.57 | 3,215.57 | 3,961,230,000 |
| Jul 15, 2020 | 3,225.98 | 3,238.28 | 3,200.76 | 3,226.56 | 3,226.56 | 4,669,760,000 |
| Jul 14, 2020 | 3,141.11 | 3,200.95 | 3,127.66 | 3,197.52 | 3,197.52 | 4,476,170,000 |
| Jul 13, 2020 | 3,205.08 | 3,235.32 | 3,149.43 | 3,155.22 | 3,155.22 | 4,890,780,000 |
| Jul 10, 2020 | 3,152.47 | 3,186.82 | 3,136.22 | 3,185.04 | 3,185.04 | 4,515,340,000 |
| Jul 09, 2020 | 3,176.17 | 3,179.78 | 3,115.70 | 3,152.05 | 3,152.05 | 4,829,020,000 |
| Jul 08, 2020 | 3,153.07 | 3,171.80 | 3,136.53 | 3,169.94 | 3,169.94 | 4,927,700,000 |
| Jul 07, 2020 | 3,166.44 | 3,184.15 | 3,142.93 | 3,145.32 | 3,145.32 | 4,563,700,000 |
| Jul 06, 2020 | 3,155.29 | 3,182.59 | 3,155.29 | 3,179.72 | 3,179.72 | 4,736,450,000 |
| Jul 02, 2020 | 3,143.64 | 3,165.81 | 3,124.52 | 3,130.01 | 3,130.01 | 4,190,830,000 |
| Jul 01, 2020 | 3,105.92 | 3,128.44 | 3,101.17 | 3,115.86 | 3,115.86 | 4,443,130,000 |
| Jun 30, 2020 | 3,050.20 | 3,111.51 | 3,047.83 | 3,100.29 | 3,100.29 | 4,696,280,000 |
| Jun 29, 2020 | 3,018.59 | 3,053.89 | 2,999.74 | 3,053.24 | 3,053.24 | 4,462,770,000 |
| Jun 26, 2020 | 3,073.20 | 3,073.73 | 3,004.63 | 3,009.05 | 3,009.05 | 8,098,120,000 |
| Jun 25, 2020 | 3,046.60 | 3,086.25 | 3,024.01 | 3,083.76 | 3,083.76 | 4,815,420,000 |
| Jun 24, 2020 | 3,114.40 | 3,115.01 | 3,032.13 | 3,050.33 | 3,050.33 | 5,587,200,000 |
| Jun 23, 2020 | 3,138.70 | 3,154.90 | 3,127.12 | 3,131.29 | 3,131.29 | 4,704,830,000 |
| Jun 22, 2020 | 3,094.42 | 3,120.92 | 3,079.39 | 3,117.86 | 3,117.86 | 4,665,380,000 |
| Jun 19, 2020 | 3,140.29 | 3,155.53 | 3,083.11 | 3,097.74 | 3,097.74 | 8,327,780,000 |
| Jun 18, 2020 | 3,101.64 | 3,120.00 | 3,093.51 | 3,115.34 | 3,115.34 | 4,429,030,000 |
| Jun 17, 2020 | 3,136.13 | 3,141.16 | 3,108.03 | 3,113.49 | 3,113.49 | 4,549,390,000 |
| Jun 16, 2020 | 3,131.00 | 3,153.45 | 3,076.06 | 3,124.74 | 3,124.74 | 5,829,240,000 |
| Jun 15, 2020 | 2,993.76 | 3,079.76 | 2,965.66 | 3,066.59 | 3,066.59 | 5,740,660,000 |
| Jun 12, 2020 | 3,071.04 | 3,088.42 | 2,984.47 | 3,041.31 | 3,041.31 | 5,832,250,000 |
| Jun 11, 2020 | 3,123.53 | 3,123.53 | 2,999.49 | 3,002.10 | 3,002.10 | 7,018,890,000 |
| Jun 10, 2020 | 3,213.42 | 3,223.27 | 3,181.49 | 3,190.14 | 3,190.14 | 6,570,840,000 |
| Jun 09, 2020 | 3,213.32 | 3,222.71 | 3,193.11 | 3,207.18 | 3,207.18 | 6,382,620,000 |
| Jun 08, 2020 | 3,199.92 | 3,233.13 | 3,196.00 | 3,232.39 | 3,232.39 | 8,437,380,000 |
| Jun 05, 2020 | 3,163.84 | 3,211.72 | 3,163.84 | 3,193.93 | 3,193.93 | 8,617,590,000 |
| Jun 04, 2020 | 3,111.56 | 3,128.91 | 3,090.41 | 3,112.35 | 3,112.35 | 6,428,130,000 |
| Jun 03, 2020 | 3,098.90 | 3,130.94 | 3,098.90 | 3,122.87 | 3,122.87 | 5,989,560,000 |
| Jun 02, 2020 | 3,064.78 | 3,081.07 | 3,051.64 | 3,080.82 | 3,080.82 | 5,187,230,000 |
| Jun 01, 2020 | 3,038.78 | 3,062.18 | 3,031.54 | 3,055.73 | 3,055.73 | 4,673,410,000 |
| May 29, 2020 | 3,025.17 | 3,049.17 | 2,998.61 | 3,044.31 | 3,044.31 | 7,275,080,000 |
| May 28, 2020 | 3,046.61 | 3,068.67 | 3,023.40 | 3,029.73 | 3,029.73 | 5,402,670,000 |
| May 27, 2020 | 3,015.65 | 3,036.25 | 2,969.75 | 3,036.13 | 3,036.13 | 6,371,230,000 |
| May 26, 2020 | 3,004.08 | 3,021.72 | 2,988.17 | 2,991.77 | 2,991.77 | 5,837,060,000 |
| May 22, 2020 | 2,948.05 | 2,956.76 | 2,933.59 | 2,955.45 | 2,955.45 | 3,952,800,000 |
| May 21, 2020 | 2,969.95 | 2,978.50 | 2,938.57 | 2,948.51 | 2,948.51 | 4,966,940,000 |
| May 20, 2020 | 2,953.63 | 2,980.29 | 2,953.63 | 2,971.61 | 2,971.61 | 4,992,970,000 |
| May 19, 2020 | 2,948.59 | 2,964.21 | 2,922.35 | 2,922.94 | 2,922.94 | 4,969,330,000 |
| May 18, 2020 | 2,913.86 | 2,968.09 | 2,913.86 | 2,953.91 | 2,953.91 | 6,364,290,000 |
| May 15, 2020 | 2,829.95 | 2,865.01 | 2,816.78 | 2,863.70 | 2,863.70 | 5,477,040,000 |
| May 14, 2020 | 2,794.54 | 2,852.80 | 2,766.64 | 2,852.50 | 2,852.50 | 5,641,920,000 |
| May 13, 2020 | 2,865.86 | 2,874.14 | 2,793.15 | 2,820.00 | 2,820.00 | 6,143,130,000 |
| May 12, 2020 | 2,939.50 | 2,945.82 | 2,869.59 | 2,870.12 | 2,870.12 | 5,107,710,000 |
| May 11, 2020 | 2,915.46 | 2,944.25 | 2,903.44 | 2,930.19 | 2,930.19 | 4,807,320,000 |
| May 08, 2020 | 2,908.83 | 2,932.16 | 2,902.88 | 2,929.80 | 2,929.80 | 4,857,160,000 |
| May 07, 2020 | 2,878.26 | 2,901.92 | 2,876.48 | 2,881.19 | 2,881.19 | 5,164,640,000 |
| May 06, 2020 | 2,883.14 | 2,891.11 | 2,847.65 | 2,848.42 | 2,848.42 | 4,861,920,000 |
| May 05, 2020 | 2,868.88 | 2,898.23 | 2,863.55 | 2,868.44 | 2,868.44 | 5,129,590,000 |
| May 04, 2020 | 2,815.01 | 2,844.24 | 2,797.85 | 2,842.74 | 2,842.74 | 4,723,140,000 |
| May 01, 2020 | 2,869.09 | 2,869.09 | 2,821.61 | 2,830.71 | 2,830.71 | 4,753,160,000 |
| Apr 30, 2020 | 2,930.91 | 2,930.91 | 2,892.47 | 2,912.43 | 2,912.43 | 6,523,120,000 |
| Apr 29, 2020 | 2,918.46 | 2,954.86 | 2,912.16 | 2,939.51 | 2,939.51 | 6,620,140,000 |
| Apr 28, 2020 | 2,909.96 | 2,921.15 | 2,860.71 | 2,863.39 | 2,863.39 | 5,672,880,000 |
| Apr 27, 2020 | 2,854.65 | 2,887.72 | 2,852.89 | 2,878.48 | 2,878.48 | 5,194,260,000 |
| Apr 24, 2020 | 2,812.64 | 2,842.71 | 2,791.76 | 2,836.74 | 2,836.74 | 5,374,480,000 |
| Apr 23, 2020 | 2,810.42 | 2,844.90 | 2,794.26 | 2,797.80 | 2,797.80 | 5,756,520,000 |
| Apr 22, 2020 | 2,787.89 | 2,815.10 | 2,775.95 | 2,799.31 | 2,799.31 | 5,049,660,000 |
| Apr 21, 2020 | 2,784.81 | 2,785.54 | 2,727.10 | 2,736.56 | 2,736.56 | 5,075,830,000 |
| Apr 20, 2020 | 2,845.62 | 2,868.98 | 2,820.43 | 2,823.16 | 2,823.16 | 5,220,160,000 |
| Apr 17, 2020 | 2,842.43 | 2,879.22 | 2,830.88 | 2,874.56 | 2,874.56 | 5,792,140,000 |
| Apr 16, 2020 | 2,799.34 | 2,806.51 | 2,764.32 | 2,799.55 | 2,799.55 | 5,179,990,000 |
| Apr 15, 2020 | 2,795.64 | 2,801.88 | 2,761.54 | 2,783.36 | 2,783.36 | 5,203,390,000 |
| Apr 14, 2020 | 2,805.10 | 2,851.85 | 2,805.10 | 2,846.06 | 2,846.06 | 5,567,400,000 |
| Apr 13, 2020 | 2,782.46 | 2,782.46 | 2,721.17 | 2,761.63 | 2,761.63 | 5,274,310,000 |
| Apr 09, 2020 | 2,776.99 | 2,818.57 | 2,762.36 | 2,789.82 | 2,789.82 | 7,880,140,000 |
| Apr 08, 2020 | 2,685.00 | 2,760.75 | 2,663.30 | 2,749.98 | 2,749.98 | 5,856,370,000 |
| Apr 07, 2020 | 2,738.65 | 2,756.89 | 2,657.67 | 2,659.41 | 2,659.41 | 7,040,720,000 |
| Apr 06, 2020 | 2,578.28 | 2,676.85 | 2,574.57 | 2,663.68 | 2,663.68 | 6,391,860,000 |
| Apr 03, 2020 | 2,514.92 | 2,538.18 | 2,459.96 | 2,488.65 | 2,488.65 | 6,087,190,000 |
| Apr 02, 2020 | 2,458.54 | 2,533.22 | 2,455.79 | 2,526.90 | 2,526.90 | 6,454,990,000 |
| Apr 01, 2020 | 2,498.08 | 2,522.75 | 2,447.49 | 2,470.50 | 2,470.50 | 5,947,900,000 |
| Mar 31, 2020 | 2,614.69 | 2,641.39 | 2,571.15 | 2,584.59 | 2,584.59 | 6,568,290,000 |
| Mar 30, 2020 | 2,558.98 | 2,631.80 | 2,545.28 | 2,626.65 | 2,626.65 | 5,746,220,000 |
| Mar 27, 2020 | 2,555.87 | 2,615.91 | 2,520.02 | 2,541.47 | 2,541.47 | 6,194,330,000 |
| Mar 26, 2020 | 2,501.29 | 2,637.01 | 2,500.72 | 2,630.07 | 2,630.07 | 7,753,160,000 |
| Mar 25, 2020 | 2,457.77 | 2,571.42 | 2,407.53 | 2,475.56 | 2,475.56 | 8,285,670,000 |
| Mar 24, 2020 | 2,344.44 | 2,449.71 | 2,344.44 | 2,447.33 | 2,447.33 | 7,547,350,000 |
| Mar 23, 2020 | 2,290.71 | 2,300.73 | 2,191.86 | 2,237.40 | 2,237.40 | 7,402,180,000 |
| Mar 20, 2020 | 2,431.94 | 2,453.01 | 2,295.56 | 2,304.92 | 2,304.92 | 9,044,690,000 |
| Mar 19, 2020 | 2,393.48 | 2,466.97 | 2,319.78 | 2,409.39 | 2,409.39 | 7,946,710,000 |
| Mar 18, 2020 | 2,436.50 | 2,453.57 | 2,280.52 | 2,398.10 | 2,398.10 | 8,755,780,000 |
| Mar 17, 2020 | 2,425.66 | 2,553.93 | 2,367.04 | 2,529.19 | 2,529.19 | 8,358,500,000 |
| Mar 16, 2020 | 2,508.59 | 2,562.98 | 2,380.94 | 2,386.13 | 2,386.13 | 7,781,540,000 |
| Mar 13, 2020 | 2,569.99 | 2,711.33 | 2,492.37 | 2,711.02 | 2,711.02 | 8,258,670,000 |
| Mar 12, 2020 | 2,630.86 | 2,660.95 | 2,478.86 | 2,480.64 | 2,480.64 | 8,829,380,000 |
| Mar 11, 2020 | 2,825.60 | 2,825.60 | 2,707.22 | 2,741.38 | 2,741.38 | 7,374,110,000 |
| Mar 10, 2020 | 2,813.48 | 2,882.59 | 2,734.00 | 2,882.23 | 2,882.23 | 7,635,960,000 |
| Mar 09, 2020 | 2,863.89 | 2,863.89 | 2,734.43 | 2,746.56 | 2,746.56 | 8,423,050,000 |
| Mar 06, 2020 | 2,954.20 | 2,985.93 | 2,901.54 | 2,972.37 | 2,972.37 | 6,552,140,000 |
| Mar 05, 2020 | 3,075.70 | 3,083.04 | 2,999.83 | 3,023.94 | 3,023.94 | 5,575,550,000 |
| Mar 04, 2020 | 3,045.75 | 3,130.97 | 3,034.38 | 3,130.12 | 3,130.12 | 5,035,480,000 |
| Mar 03, 2020 | 3,096.46 | 3,136.72 | 2,976.63 | 3,003.37 | 3,003.37 | 6,355,940,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
