Advertisement
Advertisement
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
As of 02:15PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 01, 2023 | 3,853.29 | 3,950.57 | 3,794.33 | 3,919.25 | 3,919.25 | 24,353,030,000 |
| Dec 01, 2022 | 4,087.14 | 4,100.96 | 3,764.49 | 3,839.50 | 3,839.50 | 85,249,330,000 |
| Nov 01, 2022 | 3,901.79 | 4,080.11 | 3,698.15 | 4,080.11 | 4,080.11 | 92,671,910,000 |
| Oct 01, 2022 | 3,609.78 | 3,905.42 | 3,491.58 | 3,871.98 | 3,871.98 | 95,823,760,000 |
| Sep 01, 2022 | 3,936.73 | 4,119.28 | 3,584.13 | 3,585.62 | 3,585.62 | 94,241,020,000 |
| Aug 01, 2022 | 4,112.38 | 4,325.28 | 3,954.53 | 3,955.00 | 3,955.00 | 92,252,350,000 |
| Jul 01, 2022 | 3,781.00 | 4,140.15 | 3,721.56 | 4,130.29 | 4,130.29 | 81,688,320,000 |
| Jun 01, 2022 | 4,149.78 | 4,177.51 | 3,636.87 | 3,785.38 | 3,785.38 | 106,116,710,000 |
| May 01, 2022 | 4,130.61 | 4,307.66 | 3,810.32 | 4,132.15 | 4,132.15 | 108,860,390,000 |
| Apr 01, 2022 | 4,540.32 | 4,593.45 | 4,124.28 | 4,131.93 | 4,131.93 | 90,367,840,000 |
| Mar 01, 2022 | 4,363.14 | 4,637.30 | 4,157.87 | 4,530.41 | 4,530.41 | 123,546,260,000 |
| Feb 01, 2022 | 4,519.57 | 4,595.31 | 4,114.65 | 4,373.94 | 4,373.94 | 92,667,710,000 |
| Jan 01, 2022 | 4,778.14 | 4,818.62 | 4,222.62 | 4,515.55 | 4,515.55 | 95,562,890,000 |
| Dec 01, 2021 | 4,602.82 | 4,808.93 | 4,495.12 | 4,766.18 | 4,766.18 | 92,750,180,000 |
| Nov 01, 2021 | 4,610.62 | 4,743.83 | 4,560.00 | 4,567.00 | 4,567.00 | 88,268,840,000 |
| Oct 01, 2021 | 4,317.16 | 4,608.08 | 4,278.94 | 4,605.38 | 4,605.38 | 80,253,600,000 |
| Sep 01, 2021 | 4,528.80 | 4,545.85 | 4,305.91 | 4,307.54 | 4,307.54 | 85,528,860,000 |
| Aug 01, 2021 | 4,406.86 | 4,537.36 | 4,367.73 | 4,522.68 | 4,522.68 | 80,500,760,000 |
| Jul 01, 2021 | 4,300.73 | 4,429.97 | 4,233.13 | 4,395.26 | 4,395.26 | 84,255,620,000 |
| Jun 01, 2021 | 4,216.52 | 4,302.43 | 4,164.40 | 4,297.50 | 4,297.50 | 102,544,180,000 |
| May 01, 2021 | 4,191.98 | 4,238.04 | 4,056.88 | 4,204.11 | 4,204.11 | 88,321,860,000 |
| Apr 01, 2021 | 3,992.78 | 4,218.78 | 3,992.78 | 4,181.17 | 4,181.17 | 83,124,090,000 |
| Mar 01, 2021 | 3,842.51 | 3,994.41 | 3,723.34 | 3,972.89 | 3,972.89 | 122,371,150,000 |
| Feb 01, 2021 | 3,731.17 | 3,950.43 | 3,725.62 | 3,811.15 | 3,811.15 | 99,082,320,000 |
| Jan 01, 2021 | 3,764.61 | 3,870.90 | 3,662.71 | 3,714.24 | 3,714.24 | 106,117,800,000 |
| Dec 01, 2020 | 3,645.87 | 3,760.20 | 3,633.40 | 3,756.07 | 3,756.07 | 96,375,680,000 |
| Nov 01, 2020 | 3,296.20 | 3,645.99 | 3,279.74 | 3,621.63 | 3,621.63 | 101,247,180,000 |
| Oct 01, 2020 | 3,385.87 | 3,549.85 | 3,233.94 | 3,269.96 | 3,269.96 | 89,938,980,000 |
| Sep 01, 2020 | 3,507.44 | 3,588.11 | 3,209.45 | 3,363.00 | 3,363.00 | 92,310,780,000 |
| Aug 01, 2020 | 3,288.26 | 3,514.77 | 3,284.53 | 3,500.31 | 3,500.31 | 82,466,520,000 |
| Jul 01, 2020 | 3,105.92 | 3,279.99 | 3,101.17 | 3,271.12 | 3,271.12 | 96,928,130,000 |
| Jun 01, 2020 | 3,038.78 | 3,233.13 | 2,965.66 | 3,100.29 | 3,100.29 | 131,458,880,000 |
| May 01, 2020 | 2,869.09 | 3,068.67 | 2,766.64 | 3,044.31 | 3,044.31 | 107,135,190,000 |
| Apr 01, 2020 | 2,498.08 | 2,954.86 | 2,447.49 | 2,912.43 | 2,912.43 | 123,608,160,000 |
| Mar 01, 2020 | 2,974.28 | 3,136.72 | 2,191.86 | 2,584.59 | 2,584.59 | 162,185,380,000 |
| Feb 01, 2020 | 3,235.66 | 3,393.52 | 2,855.84 | 2,954.22 | 2,954.22 | 84,436,590,000 |
| Jan 01, 2020 | 3,244.67 | 3,337.77 | 3,214.64 | 3,225.52 | 3,225.52 | 77,287,980,000 |
| Dec 01, 2019 | 3,143.85 | 3,247.93 | 3,070.33 | 3,230.78 | 3,230.78 | 72,325,540,000 |
| Nov 01, 2019 | 3,050.72 | 3,154.26 | 3,050.72 | 3,140.98 | 3,140.98 | 72,410,620,000 |
| Oct 01, 2019 | 2,983.69 | 3,050.10 | 2,855.94 | 3,037.56 | 3,037.56 | 77,720,640,000 |
| Sep 01, 2019 | 2,971.01 | 3,021.99 | 2,945.53 | 2,976.74 | 2,976.74 | 56,440,190,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
