S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD

4,070.56

+10.13

(+0.25%)

At close: 05:10PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 31, 1987	247.84	247.86	245.22	247.08	247.08	170,140,000
Dec 30, 1987	244.63	248.06	244.59	247.86	247.86	149,230,000
Dec 29, 1987	245.58	245.88	244.28	244.59	244.59	111,580,000
Dec 28, 1987	252.01	252.02	244.19	245.57	245.57	131,220,000
Dec 24, 1987	253.13	253.16	251.68	252.03	252.03	108,800,000
Dec 23, 1987	249.96	253.35	249.95	253.16	253.16	203,110,000
Dec 22, 1987	249.56	249.97	247.01	249.95	249.95	192,650,000
Dec 21, 1987	249.14	250.25	248.30	249.54	249.54	161,790,000
Dec 18, 1987	243.01	249.18	243.01	249.16	249.16	276,220,000
Dec 17, 1987	248.08	248.60	242.96	242.98	242.98	191,780,000
Dec 16, 1987	242.81	248.11	242.80	248.08	248.08	193,820,000
Dec 15, 1987	242.19	245.59	241.31	242.81	242.81	214,970,000
Dec 14, 1987	235.30	242.34	235.04	242.19	242.19	187,680,000
Dec 11, 1987	233.60	235.48	233.35	235.32	235.32	151,680,000
Dec 10, 1987	238.89	240.05	233.40	233.57	233.57	188,960,000
Dec 09, 1987	234.91	240.09	233.83	238.89	238.89	231,430,000
Dec 08, 1987	228.77	234.92	228.69	234.91	234.91	227,310,000
Dec 07, 1987	223.98	228.77	223.92	228.76	228.76	146,660,000
Dec 04, 1987	225.20	225.77	221.24	223.92	223.92	184,800,000
Dec 03, 1987	233.46	233.90	225.21	225.21	225.21	204,160,000
Dec 02, 1987	232.01	234.56	230.31	233.45	233.45	148,890,000
Dec 01, 1987	230.32	234.02	230.30	232.00	232.00	149,870,000
Nov 30, 1987	240.27	240.34	225.75	230.30	230.30	268,910,000
Nov 27, 1987	244.11	244.12	240.34	240.34	240.34	86,360,000
Nov 25, 1987	246.42	246.54	244.08	244.10	244.10	139,780,000
Nov 24, 1987	242.98	247.90	242.98	246.39	246.39	199,520,000
Nov 23, 1987	242.00	242.99	240.50	242.99	242.99	143,160,000
Nov 20, 1987	240.04	242.01	235.89	242.00	242.00	189,170,000
Nov 19, 1987	245.54	245.55	239.70	240.05	240.05	157,140,000
Nov 18, 1987	243.09	245.55	240.67	245.55	245.55	158,270,000
Nov 17, 1987	246.73	246.76	240.81	243.04	243.04	148,240,000
Nov 16, 1987	245.69	249.54	244.98	246.76	246.76	164,340,000
Nov 13, 1987	248.54	249.42	245.64	245.64	245.64	174,920,000
Nov 12, 1987	241.93	249.90	241.90	248.52	248.52	206,280,000
Nov 11, 1987	239.01	243.86	239.00	241.90	241.90	147,850,000
Nov 10, 1987	243.14	243.17	237.64	239.00	239.00	184,310,000
Nov 09, 1987	250.41	250.41	243.01	243.17	243.17	160,690,000
Nov 06, 1987	254.49	257.21	249.68	250.41	250.41	228,290,000
Nov 05, 1987	248.93	256.09	247.72	254.48	254.48	226,000,000
Nov 04, 1987	250.81	251.00	246.34	248.96	248.96	202,500,000
Nov 03, 1987	255.75	255.75	242.78	250.82	250.82	227,800,000
Nov 02, 1987	251.73	255.75	249.15	255.75	255.75	176,000,000
Oct 30, 1987	244.77	254.04	244.77	251.79	251.79	303,400,000
Oct 29, 1987	233.31	246.69	233.28	244.77	244.77	258,100,000
Oct 28, 1987	233.19	238.58	226.26	233.28	233.28	279,400,000
Oct 27, 1987	227.67	237.81	227.67	233.19	233.19	260,200,000
Oct 26, 1987	248.20	248.22	227.26	227.67	227.67	308,800,000
Oct 23, 1987	248.29	250.70	242.76	248.22	248.22	245,600,000
Oct 22, 1987	258.24	258.38	242.99	248.25	248.25	392,200,000
Oct 21, 1987	236.83	259.27	236.83	258.38	258.38	449,600,000
Oct 20, 1987	225.06	245.62	216.46	236.83	236.83	608,100,000
Oct 19, 1987	282.70	282.70	224.83	224.84	224.84	604,300,000
Oct 16, 1987	298.08	298.92	281.52	282.70	282.70	338,500,000
Oct 15, 1987	305.21	305.23	298.07	298.08	298.08	263,200,000
Oct 14, 1987	314.52	314.52	304.78	305.23	305.23	207,400,000
Oct 13, 1987	309.39	314.53	309.39	314.52	314.52	172,900,000
Oct 12, 1987	311.07	311.07	306.76	309.39	309.39	141,900,000
Oct 09, 1987	314.16	315.04	310.97	311.07	311.07	158,300,000
Oct 08, 1987	318.54	319.34	312.02	314.16	314.16	198,700,000
Oct 07, 1987	319.22	319.39	315.78	318.54	318.54	186,300,000
Oct 06, 1987	328.08	328.08	319.17	319.22	319.22	175,600,000
Oct 05, 1987	328.07	328.57	326.09	328.08	328.08	159,700,000
Oct 02, 1987	327.33	328.94	327.22	328.07	328.07	189,100,000
Oct 01, 1987	321.83	327.34	321.83	327.33	327.33	193,200,000
Sep 30, 1987	321.69	322.53	320.16	321.83	321.83	183,100,000
Sep 29, 1987	323.20	324.63	320.27	321.69	321.69	173,500,000
Sep 28, 1987	320.16	325.33	320.16	323.20	323.20	188,100,000
Sep 25, 1987	319.72	320.55	318.10	320.16	320.16	138,000,000
Sep 24, 1987	321.09	322.01	319.12	319.72	319.72	162,200,000
Sep 23, 1987	319.49	321.83	319.12	321.19	321.19	220,300,000
Sep 22, 1987	310.54	319.51	308.69	319.50	319.50	209,500,000
Sep 21, 1987	314.92	317.66	310.12	310.54	310.54	170,100,000
Sep 18, 1987	314.98	316.99	314.86	314.86	314.86	188,100,000
Sep 17, 1987	314.94	316.08	313.45	314.93	314.93	150,700,000
Sep 16, 1987	317.75	319.50	314.61	314.86	314.86	195,700,000
Sep 15, 1987	323.07	323.08	317.63	317.74	317.74	136,200,000
Sep 14, 1987	322.02	323.81	320.40	323.08	323.08	154,400,000
Sep 11, 1987	317.14	322.45	317.13	321.98	321.98	178,000,000
Sep 10, 1987	313.92	317.59	313.92	317.13	317.13	179,800,000
Sep 09, 1987	313.60	315.41	312.29	313.92	313.92	164,900,000
Sep 08, 1987	316.68	316.70	308.56	313.56	313.56	242,900,000
Sep 04, 1987	320.21	322.03	316.53	316.70	316.70	129,100,000
Sep 03, 1987	321.47	324.29	317.39	320.21	320.21	165,200,000
Sep 02, 1987	323.40	324.53	318.76	321.68	321.68	199,900,000
Sep 01, 1987	329.81	332.18	322.83	323.40	323.40	193,500,000
Aug 31, 1987	327.03	330.09	326.99	329.80	329.80	165,800,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

S&P 500 (^GSPC)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)