^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 1987244.63248.06244.59247.86247.86149,230,000
Dec 29, 1987245.58245.88244.28244.59244.59111,580,000
Dec 28, 1987252.01252.02244.19245.57245.57131,220,000
Dec 24, 1987253.13253.16251.68252.03252.03108,800,000
Dec 23, 1987249.96253.35249.95253.16253.16203,110,000
Dec 22, 1987249.56249.97247.01249.95249.95192,650,000
Dec 21, 1987249.14250.25248.30249.54249.54161,790,000
Dec 18, 1987243.01249.18243.01249.16249.16276,220,000
Dec 17, 1987248.08248.60242.96242.98242.98191,780,000
Dec 16, 1987242.81248.11242.80248.08248.08193,820,000
Dec 15, 1987242.19245.59241.31242.81242.81214,970,000
Dec 14, 1987235.30242.34235.04242.19242.19187,680,000
Dec 11, 1987233.60235.48233.35235.32235.32151,680,000
Dec 10, 1987238.89240.05233.40233.57233.57188,960,000
Dec 09, 1987234.91240.09233.83238.89238.89231,430,000
Dec 08, 1987228.77234.92228.69234.91234.91227,310,000
Dec 07, 1987223.98228.77223.92228.76228.76146,660,000
Dec 04, 1987225.20225.77221.24223.92223.92184,800,000
Dec 03, 1987233.46233.90225.21225.21225.21204,160,000
Dec 02, 1987232.01234.56230.31233.45233.45148,890,000
Dec 01, 1987230.32234.02230.30232.00232.00149,870,000
Nov 30, 1987240.27240.34225.75230.30230.30268,910,000
Nov 27, 1987244.11244.12240.34240.34240.3486,360,000
Nov 25, 1987246.42246.54244.08244.10244.10139,780,000
Nov 24, 1987242.98247.90242.98246.39246.39199,520,000
Nov 23, 1987242.00242.99240.50242.99242.99143,160,000
Nov 20, 1987240.04242.01235.89242.00242.00189,170,000
Nov 19, 1987245.54245.55239.70240.05240.05157,140,000
Nov 18, 1987243.09245.55240.67245.55245.55158,270,000
Nov 17, 1987246.73246.76240.81243.04243.04148,240,000
Nov 16, 1987245.69249.54244.98246.76246.76164,340,000
Nov 13, 1987248.54249.42245.64245.64245.64174,920,000
Nov 12, 1987241.93249.90241.90248.52248.52206,280,000
Nov 11, 1987239.01243.86239.00241.90241.90147,850,000
Nov 10, 1987243.14243.17237.64239.00239.00184,310,000
Nov 09, 1987250.41250.41243.01243.17243.17160,690,000
Nov 06, 1987254.49257.21249.68250.41250.41228,290,000
Nov 05, 1987248.93256.09247.72254.48254.48226,000,000
Nov 04, 1987250.81251.00246.34248.96248.96202,500,000
Nov 03, 1987255.75255.75242.78250.82250.82227,800,000
Nov 02, 1987251.73255.75249.15255.75255.75176,000,000
Oct 30, 1987244.77254.04244.77251.79251.79303,400,000
Oct 29, 1987233.31246.69233.28244.77244.77258,100,000
Oct 28, 1987233.19238.58226.26233.28233.28279,400,000
Oct 27, 1987227.67237.81227.67233.19233.19260,200,000
Oct 26, 1987248.20248.22227.26227.67227.67308,800,000
Oct 23, 1987248.29250.70242.76248.22248.22245,600,000
Oct 22, 1987258.24258.38242.99248.25248.25392,200,000
Oct 21, 1987236.83259.27236.83258.38258.38449,600,000
Oct 20, 1987225.06245.62216.46236.83236.83608,100,000
Oct 19, 1987282.70282.70224.83224.84224.84604,300,000
Oct 16, 1987298.08298.92281.52282.70282.70338,500,000
Oct 15, 1987305.21305.23298.07298.08298.08263,200,000
Oct 14, 1987314.52314.52304.78305.23305.23207,400,000
Oct 13, 1987309.39314.53309.39314.52314.52172,900,000
Oct 12, 1987311.07311.07306.76309.39309.39141,900,000
Oct 09, 1987314.16315.04310.97311.07311.07158,300,000
Oct 08, 1987318.54319.34312.02314.16314.16198,700,000
Oct 07, 1987319.22319.39315.78318.54318.54186,300,000
Oct 06, 1987328.08328.08319.17319.22319.22175,600,000
Oct 05, 1987328.07328.57326.09328.08328.08159,700,000
Oct 02, 1987327.33328.94327.22328.07328.07189,100,000
Oct 01, 1987321.83327.34321.83327.33327.33193,200,000
Sep 30, 1987321.69322.53320.16321.83321.83183,100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.