SNP - Free Realtime Quote • USD
S&P 500 (^GSPC)
As of 3:47 PM EDT. Market Open.
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 28, 2022 | 4,336.19 | 4,432.72 | 4,292.46 | 4,431.85 | 4,431.85 | 5,031,090,000 |
| Jan 27, 2022 | 4,380.58 | 4,428.74 | 4,309.50 | 4,326.51 | 4,326.51 | 5,214,200,000 |
| Jan 26, 2022 | 4,408.43 | 4,453.23 | 4,304.80 | 4,349.93 | 4,349.93 | 5,570,640,000 |
| Jan 25, 2022 | 4,366.64 | 4,411.01 | 4,287.11 | 4,356.45 | 4,356.45 | 5,145,050,000 |
| Jan 24, 2022 | 4,356.32 | 4,417.35 | 4,222.62 | 4,410.13 | 4,410.13 | 6,928,110,000 |
| Jan 21, 2022 | 4,471.38 | 4,494.52 | 4,395.34 | 4,397.94 | 4,397.94 | 5,589,100,000 |
| Jan 20, 2022 | 4,547.35 | 4,602.11 | 4,477.95 | 4,482.73 | 4,482.73 | 4,640,870,000 |
| Jan 19, 2022 | 4,588.03 | 4,611.55 | 4,530.20 | 4,532.76 | 4,532.76 | 4,465,740,000 |
| Jan 18, 2022 | 4,632.24 | 4,632.24 | 4,568.70 | 4,577.11 | 4,577.11 | 4,748,700,000 |
| Jan 14, 2022 | 4,637.99 | 4,665.13 | 4,614.75 | 4,662.85 | 4,662.85 | 4,338,490,000 |
| Jan 13, 2022 | 4,733.56 | 4,744.13 | 4,650.29 | 4,659.03 | 4,659.03 | 4,251,730,000 |
| Jan 12, 2022 | 4,728.59 | 4,748.83 | 4,706.71 | 4,726.35 | 4,726.35 | 4,048,220,000 |
| Jan 11, 2022 | 4,669.14 | 4,714.13 | 4,638.27 | 4,713.07 | 4,713.07 | 4,101,590,000 |
| Jan 10, 2022 | 4,655.34 | 4,673.02 | 4,582.24 | 4,670.29 | 4,670.29 | 4,511,810,000 |
| Jan 7, 2022 | 4,697.66 | 4,707.95 | 4,662.74 | 4,677.03 | 4,677.03 | 4,181,510,000 |
| Jan 6, 2022 | 4,693.39 | 4,725.01 | 4,671.26 | 4,696.05 | 4,696.05 | 4,295,280,000 |
| Jan 5, 2022 | 4,787.99 | 4,797.70 | 4,699.44 | 4,700.58 | 4,700.58 | 4,887,960,000 |
| Jan 4, 2022 | 4,804.51 | 4,818.62 | 4,774.27 | 4,793.54 | 4,793.54 | 4,683,170,000 |
| Jan 3, 2022 | 4,778.14 | 4,796.64 | 4,758.17 | 4,796.56 | 4,796.56 | 3,831,020,000 |
| Dec 31, 2021 | 4,775.21 | 4,786.83 | 4,765.75 | 4,766.18 | 4,766.18 | 2,677,820,000 |
Related Tickers
^DJI Dow Jones Industrial Average
38,503.63
+0.69%
^IXIC NASDAQ Composite
15,702.42
+1.63%
^NYA NYSE COMPOSITE (DJ)
17,776.49
+0.99%
^XAX NYSE AMEX COMPOSITE INDEX
4,897.29
+0.56%
^BUK100P Cboe UK 100
803.32
+0.20%
^RUT Russell 2000
2,002.77
+1.79%
^VIX CBOE Volatility Index
15.83
-6.56%
^FTSE FTSE 100
8,044.81
+0.26%
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
^FCHI CAC 40
8,105.78
+0.81%
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
^N100 Euronext 100 Index
1,518.62
+1.06%
^BFX BEL 20
3,890.71
+0.71%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,552.16
+0.30%
^HSI HANG SENG INDEX
16,828.93
+1.92%
000001.SS SSE Composite Index
3,021.98
-0.74%
399001.SZ Shenzhen Index
9,183.14
-0.61%
^STI STI Index
3,272.72
+1.47%
^AXJO S&P/ASX 200
7,683.50
+0.45%
^AORD ALL ORDINARIES
7,937.90
+0.45%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
-49.87%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
22,016.61
+0.66%
^BVSP IBOVESPA
125,229.21
-0.27%
^MXX IPC MEXICO
56,813.40
+0.46%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%