^GSPC - S&P 500
SNP - SNP Real Time Price. Currency in USD
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 both dividends and splits. | ||||||
