Advertisement
U.S. markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
5,069.53-19.27 (-0.38%)
At close: 04:59PM EST
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20224,588.034,611.554,530.204,532.764,532.764,465,740,000
Jan 18, 20224,632.244,632.244,568.704,577.114,577.114,748,700,000
Jan 14, 20224,637.994,665.134,614.754,662.854,662.854,338,490,000
Jan 13, 20224,733.564,744.134,650.294,659.034,659.034,251,730,000
Jan 12, 20224,728.594,748.834,706.714,726.354,726.354,048,220,000
Jan 11, 20224,669.144,714.134,638.274,713.074,713.074,101,590,000
Jan 10, 20224,655.344,673.024,582.244,670.294,670.294,511,810,000
Jan 07, 20224,697.664,707.954,662.744,677.034,677.034,181,510,000
Jan 06, 20224,693.394,725.014,671.264,696.054,696.054,295,280,000
Jan 05, 20224,787.994,797.704,699.444,700.584,700.584,887,960,000
Jan 04, 20224,804.514,818.624,774.274,793.544,793.544,683,170,000
Jan 03, 20224,778.144,796.644,758.174,796.564,796.563,831,020,000
Dec 31, 20214,775.214,786.834,765.754,766.184,766.182,677,820,000
Dec 30, 20214,794.234,808.934,775.334,778.734,778.733,124,950,000
Dec 29, 20214,788.644,804.064,778.084,793.064,793.062,963,310,000
Dec 28, 20214,795.494,807.024,780.044,786.354,786.352,707,920,000
Dec 27, 20214,733.994,791.494,733.994,791.194,791.192,770,290,000
Dec 23, 20214,703.964,740.744,703.964,725.794,725.792,913,040,000
Dec 22, 20214,650.364,697.674,645.534,696.564,696.563,319,610,000
Dec 21, 20214,594.964,651.144,583.164,649.234,649.234,072,430,000
Dec 20, 20214,587.904,587.904,531.104,568.024,568.024,635,700,000
Dec 17, 20214,652.504,666.704,600.224,620.644,620.647,987,090,000
Dec 16, 20214,719.134,731.994,651.894,668.674,668.674,829,500,000
Dec 15, 20214,636.464,712.604,611.224,709.854,709.854,910,130,000
Dec 14, 20214,642.994,660.474,606.524,634.094,634.094,485,430,000
Dec 13, 20214,710.304,710.304,667.604,668.974,668.974,397,230,000
Dec 10, 20214,687.644,713.574,670.244,712.024,712.023,870,110,000
Dec 09, 20214,691.004,695.264,665.984,667.454,667.453,903,840,000
Dec 08, 20214,690.864,705.064,674.524,701.214,701.214,234,600,000
Dec 07, 20214,631.974,694.044,631.974,686.754,686.754,492,400,000
Dec 06, 20214,548.374,612.604,540.514,591.674,591.674,770,800,000
Dec 03, 20214,589.494,608.034,495.124,538.434,538.435,240,070,000
Dec 02, 20214,504.734,595.464,504.734,577.104,577.105,077,180,000
Dec 01, 20214,602.824,652.944,510.274,513.044,513.045,366,730,000
Nov 30, 20214,640.254,646.024,560.004,567.004,567.006,625,990,000
Nov 29, 20214,628.754,672.954,625.264,655.274,655.274,336,410,000
Nov 26, 20214,664.634,664.634,585.434,594.624,594.623,517,700,000
Nov 24, 20214,675.784,702.874,659.894,701.464,701.463,418,430,000
Nov 23, 20214,678.484,699.394,652.664,690.704,690.704,277,590,000
Nov 22, 20214,712.004,743.834,682.174,682.944,682.944,441,100,000
Nov 19, 20214,708.444,717.754,694.224,697.964,697.964,253,180,000
Nov 18, 20214,700.724,708.804,672.784,704.544,704.544,226,410,000
Nov 17, 20214,701.504,701.504,684.414,688.674,688.673,969,070,000
Nov 16, 20214,679.424,714.954,679.424,700.904,700.903,972,640,000
Nov 15, 20214,689.304,697.424,672.864,682.804,682.803,488,410,000
Nov 12, 20214,655.244,688.474,650.774,682.854,682.853,728,600,000
Nov 11, 20214,659.394,664.554,648.314,649.274,649.273,926,870,000
Nov 10, 20214,670.264,684.854,630.864,646.714,646.714,503,720,000
Nov 09, 20214,707.254,708.534,670.874,685.254,685.254,117,080,000
Nov 08, 20214,701.484,714.924,694.394,701.704,701.704,269,710,000
Nov 05, 20214,699.264,718.504,681.324,697.534,697.534,467,180,000
Nov 04, 20214,662.934,683.004,662.594,680.064,680.064,462,300,000
Nov 03, 20214,630.654,663.464,621.194,660.574,660.574,319,660,000
Nov 02, 20214,613.344,635.154,613.344,630.654,630.653,975,250,000
Nov 01, 20214,610.624,620.344,595.064,613.674,613.673,971,540,000
Oct 29, 20214,572.874,608.084,567.594,605.384,605.384,510,200,000
Oct 28, 20214,562.844,597.554,562.844,596.424,596.424,132,950,000
Oct 27, 20214,580.224,584.574,551.664,551.684,551.684,226,050,000
Oct 26, 20214,578.694,598.534,569.174,574.794,574.793,879,740,000
Oct 25, 20214,553.694,572.624,537.364,566.484,566.483,899,400,000
Oct 22, 20214,546.124,559.674,524.004,544.904,544.903,758,220,000
Oct 21, 20214,532.244,551.444,526.894,549.784,549.783,822,330,000
Oct 20, 20214,524.424,540.874,524.404,536.194,536.193,670,760,000
Oct 19, 20214,497.344,520.404,496.414,519.634,519.633,459,130,000
Oct 18, 20214,463.724,488.754,447.474,486.464,486.463,662,010,000
Oct 15, 20214,447.694,475.824,447.694,471.374,471.373,819,380,000
Oct 14, 20214,386.754,439.734,386.754,438.264,438.263,598,280,000
Oct 13, 20214,358.014,372.874,329.924,363.804,363.803,620,070,000
Oct 12, 20214,368.314,374.894,342.094,350.654,350.653,558,450,000
Oct 11, 20214,385.444,415.884,360.594,361.194,361.193,281,970,000
Oct 08, 20214,406.514,412.024,386.224,391.344,391.343,280,160,000
Oct 07, 20214,383.734,429.974,383.734,399.764,399.763,843,740,000
Oct 06, 20214,319.574,365.574,290.494,363.554,363.554,009,630,000
Oct 05, 20214,309.874,369.234,309.874,345.724,345.723,902,890,000
Oct 04, 20214,348.844,355.514,278.944,300.464,300.464,307,870,000
Oct 01, 20214,317.164,375.194,288.524,357.044,357.044,010,370,000
Sep 30, 20214,370.674,382.554,306.244,307.544,307.544,448,140,000
Sep 29, 20214,362.414,385.574,355.084,359.464,359.463,712,660,000
Sep 28, 20214,419.544,419.544,346.334,352.634,352.634,416,550,000
Sep 27, 20214,442.124,457.304,436.194,443.114,443.114,058,650,000
Sep 24, 20214,438.044,463.124,430.274,455.484,455.483,384,290,000
Sep 23, 20214,406.754,465.404,406.754,448.984,448.983,916,350,000
Sep 22, 20214,367.434,416.754,367.434,395.644,395.643,939,170,000
Sep 21, 20214,374.454,394.874,347.964,354.194,354.193,920,920,000
Sep 20, 20214,402.954,402.954,305.914,357.734,357.734,898,070,000
Sep 17, 20214,469.744,471.524,427.764,432.994,432.997,289,530,000
Sep 16, 20214,477.094,485.874,443.804,473.754,473.753,984,560,000
Sep 15, 20214,447.494,486.874,438.374,480.704,480.704,032,020,000
Sep 14, 20214,479.334,485.684,435.464,443.054,443.053,670,460,000
Sep 13, 20214,474.814,492.994,445.704,468.734,468.733,914,220,000
Sep 10, 20214,506.924,520.474,457.664,458.584,458.583,623,180,000
Sep 09, 20214,513.024,529.904,492.074,493.284,493.283,735,390,000
Sep 08, 20214,518.094,521.794,493.954,514.074,514.073,750,880,000
Sep 07, 20214,535.384,535.384,513.004,520.034,520.033,822,960,000
Sep 03, 20214,532.424,541.454,521.304,535.434,535.433,217,530,000
Sep 02, 20214,534.484,545.854,524.664,536.954,536.953,735,990,000
Sep 01, 20214,528.804,537.114,522.024,524.094,524.094,057,340,000
Aug 31, 20214,529.754,531.394,515.804,522.684,522.684,290,710,000
Aug 30, 20214,513.764,537.364,513.764,528.794,528.793,168,660,000
Aug 27, 20214,474.104,513.334,474.104,509.374,509.373,331,200,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...