Advertisement
U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
5,088.80+1.77 (+0.03%)
At close: 05:14PM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20234,357.354,364.204,303.844,314.604,314.603,686,030,000
Oct 17, 20234,345.234,393.574,337.544,373.204,373.203,794,850,000
Oct 16, 20234,342.374,383.334,342.374,373.634,373.633,409,960,000
Oct 13, 20234,360.494,377.104,311.974,327.784,327.783,566,560,000
Oct 12, 20234,380.944,385.854,325.434,349.614,349.613,713,140,000
Oct 11, 20234,366.594,378.644,345.344,376.954,376.953,601,660,000
Oct 10, 20234,339.754,385.464,339.644,358.244,358.243,520,240,000
Oct 09, 20234,289.024,341.734,283.794,335.664,335.663,174,630,000
Oct 06, 20234,234.794,324.104,219.554,308.504,308.503,902,030,000
Oct 05, 20234,259.314,267.134,225.914,258.194,258.193,581,470,000
Oct 04, 20234,233.834,268.504,220.484,263.754,263.753,777,600,000
Oct 03, 20234,269.754,281.154,216.454,229.454,229.453,953,830,000
Oct 02, 20234,284.524,300.584,260.214,288.394,288.393,938,660,000
Sep 29, 20234,328.184,333.154,274.864,288.054,288.053,865,960,000
Sep 28, 20234,269.654,317.274,264.384,299.704,299.703,846,230,000
Sep 27, 20234,282.634,292.074,238.634,274.514,274.513,875,880,000
Sep 26, 20234,312.884,313.014,265.984,273.534,273.533,472,340,000
Sep 25, 20234,310.624,338.514,302.704,337.444,337.443,195,650,000
Sep 22, 20234,341.744,357.404,316.494,320.064,320.063,349,570,000
Sep 21, 20234,374.364,375.704,329.174,330.004,330.003,662,340,000
Sep 20, 20234,452.814,461.034,401.384,402.204,402.203,308,450,000
Sep 19, 20234,445.414,449.854,416.614,443.954,443.953,614,880,000
Sep 18, 20234,445.134,466.364,442.114,453.534,453.533,161,230,000
Sep 15, 20234,497.984,497.984,447.214,450.324,450.326,932,230,000
Sep 14, 20234,487.784,511.994,478.694,505.104,505.103,648,720,000
Sep 13, 20234,462.654,479.394,453.524,467.444,467.443,529,430,000
Sep 12, 20234,473.274,487.114,456.834,461.904,461.903,435,740,000
Sep 11, 20234,480.984,490.774,467.894,487.464,487.463,369,920,000
Sep 08, 20234,451.304,473.534,448.384,457.494,457.493,259,290,000
Sep 07, 20234,434.554,457.814,430.464,451.144,451.143,763,760,000
Sep 06, 20234,490.354,490.354,442.384,465.484,465.483,418,850,000
Sep 05, 20234,510.064,514.294,496.014,496.834,496.833,526,250,000
Sep 01, 20234,530.604,541.254,501.354,515.774,515.773,246,260,000
Aug 31, 20234,517.014,532.264,507.394,507.664,507.663,946,360,000
Aug 30, 20234,500.344,521.654,493.594,514.874,514.873,064,110,000
Aug 29, 20234,432.754,500.144,431.684,497.634,497.633,354,820,000
Aug 28, 20234,426.034,439.564,414.984,433.314,433.312,957,230,000
Aug 25, 20234,389.384,418.464,356.294,405.714,405.713,296,180,000
Aug 24, 20234,455.164,458.304,375.554,376.314,376.313,723,470,000
Aug 23, 20234,396.444,443.184,396.444,436.014,436.013,837,270,000
Aug 22, 20234,415.334,418.594,382.774,387.554,387.553,522,760,000
Aug 21, 20234,380.284,407.554,360.304,399.774,399.773,726,850,000
Aug 18, 20234,344.884,381.824,335.314,369.714,369.713,940,400,000
Aug 17, 20234,416.324,421.174,364.834,370.364,370.363,943,700,000
Aug 16, 20234,433.794,449.954,403.554,404.334,404.333,753,910,000
Aug 15, 20234,478.874,478.874,432.194,437.864,437.863,832,250,000
Aug 14, 20234,458.134,490.334,453.444,489.724,489.723,896,410,000
Aug 11, 20234,450.694,476.234,443.984,464.054,464.053,753,290,000
Aug 10, 20234,487.164,527.374,457.924,468.834,468.834,504,370,000
Aug 09, 20234,501.574,502.444,461.334,467.714,467.713,803,100,000
Aug 08, 20234,498.034,503.314,464.394,499.384,499.383,884,910,000
Aug 07, 20234,491.584,519.844,491.154,518.444,518.443,493,920,000
Aug 04, 20234,513.964,540.344,474.554,478.034,478.034,143,310,000
Aug 03, 20234,494.274,519.494,485.544,501.894,501.894,149,120,000
Aug 02, 20234,550.934,550.934,505.754,513.394,513.394,270,710,000
Aug 01, 20234,578.834,584.624,567.534,576.734,576.734,042,370,000
Jul 31, 20234,584.824,594.224,573.144,588.964,588.964,503,600,000
Jul 28, 20234,565.754,590.164,564.014,582.234,582.233,981,010,000
Jul 27, 20234,598.264,607.074,528.564,537.414,537.414,553,210,000
Jul 26, 20234,558.964,582.474,547.584,566.754,566.753,990,290,000
Jul 25, 20234,555.194,580.624,552.424,567.464,567.463,812,470,000
Jul 24, 20234,543.394,563.414,541.294,554.644,554.643,856,250,000
Jul 21, 20234,550.164,555.004,535.794,536.344,536.343,570,190,000
Jul 20, 20234,554.384,564.744,527.564,534.874,534.873,761,770,000
Jul 19, 20234,563.874,578.434,557.484,565.724,565.724,115,670,000
Jul 18, 20234,521.784,562.304,514.594,554.984,554.984,090,010,000
Jul 17, 20234,508.864,532.854,504.904,522.794,522.793,538,240,000
Jul 14, 20234,514.614,527.764,499.564,505.424,505.423,647,450,000
Jul 13, 20234,491.504,517.384,489.364,510.044,510.043,839,530,000
Jul 12, 20234,467.694,488.344,463.234,472.164,472.163,920,290,000
Jul 11, 20234,415.554,443.644,408.464,439.264,439.263,624,220,000
Jul 10, 20234,394.234,412.604,389.924,409.534,409.533,429,600,000
Jul 07, 20234,404.544,440.394,397.404,398.954,398.953,630,480,000
Jul 06, 20234,422.624,422.624,385.054,411.594,411.593,682,020,000
Jul 05, 20234,442.044,454.064,436.614,446.824,446.823,482,620,000
Jul 03, 20234,450.484,456.464,442.294,455.594,455.592,034,280,000
Jun 30, 20234,422.444,458.484,422.444,450.384,450.383,923,450,000
Jun 29, 20234,374.944,398.394,371.974,396.444,396.443,696,660,000
Jun 28, 20234,367.484,390.354,360.224,376.864,376.863,739,330,000
Jun 27, 20234,337.364,384.424,335.004,378.414,378.413,573,500,000
Jun 26, 20234,344.844,362.064,328.084,328.824,328.823,415,030,000
Jun 23, 20234,354.174,366.554,341.344,348.334,348.336,053,620,000
Jun 22, 20234,355.404,382.254,351.824,381.894,381.893,511,000,000
Jun 21, 20234,380.014,386.224,360.144,365.694,365.693,709,330,000
Jun 20, 20234,396.114,400.154,367.194,388.714,388.714,055,790,000
Jun 16, 20234,440.954,448.474,407.444,409.594,409.596,848,600,000
Jun 15, 20234,365.334,439.204,362.604,425.844,425.844,176,690,000
Jun 14, 20234,366.294,391.824,337.854,372.594,372.594,252,110,000
Jun 13, 20234,352.614,375.374,349.314,369.014,369.014,275,400,000
Jun 12, 20234,308.324,340.134,304.374,338.934,338.933,945,670,000
Jun 09, 20234,304.884,322.624,291.704,298.864,298.863,786,510,000
Jun 08, 20234,268.694,298.014,261.074,293.934,293.933,826,740,000
Jun 07, 20234,285.474,299.194,263.964,267.524,267.524,537,800,000
Jun 06, 20234,271.344,288.334,263.094,283.854,283.853,996,560,000
Jun 05, 20234,282.994,299.284,266.824,273.794,273.793,813,290,000
Jun 02, 20234,241.014,290.674,241.014,282.374,282.374,454,200,000
Jun 01, 20234,183.034,232.434,171.644,221.024,221.024,391,860,000
May 31, 20234,190.744,195.444,166.154,179.834,179.835,980,670,000
May 30, 20234,226.714,231.104,192.184,205.524,205.524,228,510,000
May 26, 20234,156.164,212.874,156.164,205.454,205.453,715,460,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...