Advertisement
U.S. markets close in 3 hours 26 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
5,251.04+2.55 (+0.05%)
As of 12:34PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20224,149.784,177.513,636.873,785.383,785.38106,116,710,000
May 01, 20224,130.614,307.663,810.324,132.154,132.15108,860,390,000
Apr 01, 20224,540.324,593.454,124.284,131.934,131.9390,367,840,000
Mar 01, 20224,363.144,637.304,157.874,530.414,530.41123,546,260,000
Feb 01, 20224,519.574,595.314,114.654,373.944,373.9492,667,710,000
Jan 01, 20224,778.144,818.624,222.624,515.554,515.5595,562,890,000
Dec 01, 20214,602.824,808.934,495.124,766.184,766.1892,750,180,000
Nov 01, 20214,610.624,743.834,560.004,567.004,567.0088,268,840,000
Oct 01, 20214,317.164,608.084,278.944,605.384,605.3880,253,600,000
Sep 01, 20214,528.804,545.854,305.914,307.544,307.5485,528,860,000
Aug 01, 20214,406.864,537.364,367.734,522.684,522.6880,500,760,000
Jul 01, 20214,300.734,429.974,233.134,395.264,395.2684,255,620,000
Jun 01, 20214,216.524,302.434,164.404,297.504,297.50102,544,180,000
May 01, 20214,191.984,238.044,056.884,204.114,204.1188,321,860,000
Apr 01, 20213,992.784,218.783,992.784,181.174,181.1783,124,090,000
Mar 01, 20213,842.513,994.413,723.343,972.893,972.89122,371,150,000
Feb 01, 20213,731.173,950.433,725.623,811.153,811.1599,082,320,000
Jan 01, 20213,764.613,870.903,662.713,714.243,714.24106,117,800,000
Dec 01, 20203,645.873,760.203,633.403,756.073,756.0796,375,680,000
Nov 01, 20203,296.203,645.993,279.743,621.633,621.63101,247,180,000
Oct 01, 20203,385.873,549.853,233.943,269.963,269.9689,938,980,000
Sep 01, 20203,507.443,588.113,209.453,363.003,363.0092,310,780,000
Aug 01, 20203,288.263,514.773,284.533,500.313,500.3182,466,520,000
Jul 01, 20203,105.923,279.993,101.173,271.123,271.1296,928,130,000
Jun 01, 20203,038.783,233.132,965.663,100.293,100.29131,458,880,000
May 01, 20202,869.093,068.672,766.643,044.313,044.31107,135,190,000
Apr 01, 20202,498.082,954.862,447.492,912.432,912.43123,608,160,000
Mar 01, 20202,974.283,136.722,191.862,584.592,584.59162,185,380,000
Feb 01, 20203,235.663,393.522,855.842,954.222,954.2284,436,590,000
Jan 01, 20203,244.673,337.773,214.643,225.523,225.5277,287,980,000
Dec 01, 20193,143.853,247.933,070.333,230.783,230.7872,325,540,000
Nov 01, 20193,050.723,154.263,050.723,140.983,140.9872,410,620,000
Oct 01, 20192,983.693,050.102,855.943,037.563,037.5677,720,640,000
Sep 01, 20192,909.013,021.992,891.852,976.742,976.7474,178,980,000
Aug 01, 20192,980.323,013.592,822.122,926.462,926.4680,269,220,000
Jul 01, 20192,971.413,027.982,952.222,980.382,980.3870,599,470,000
Jun 01, 20192,751.532,964.152,728.812,941.762,941.7671,250,630,000
May 01, 20192,952.332,954.132,750.522,752.062,752.0677,250,740,000
Apr 01, 20192,848.632,949.522,848.632,945.832,945.8370,090,370,000
Mar 01, 20192,798.222,860.312,722.272,834.402,834.4079,159,660,000
Feb 01, 20192,702.322,813.492,681.832,784.492,784.4970,638,770,000
Jan 01, 20192,476.962,708.952,443.962,704.102,704.1080,859,870,000
Dec 01, 20182,790.502,800.182,346.582,506.852,506.8584,162,180,000
Nov 01, 20182,717.582,815.152,631.092,760.172,760.1780,620,020,000
Oct 01, 20182,926.292,939.862,603.542,711.742,711.7491,930,980,000
Sep 01, 20182,896.962,940.912,864.122,913.982,913.9863,031,510,000
Aug 01, 20182,821.172,916.502,796.342,901.522,901.5269,523,070,000
Jul 01, 20182,704.952,848.032,698.952,816.292,816.2964,898,300,000
Jun 01, 20182,718.702,791.472,691.992,718.372,718.3777,891,360,000
May 01, 20182,642.962,742.242,594.622,705.272,705.2776,011,820,000
Apr 01, 20182,633.452,717.492,553.802,648.052,648.0570,194,700,000
Mar 01, 20182,715.222,801.902,585.892,640.872,640.8776,803,890,000
Feb 01, 20182,816.452,835.962,532.692,713.832,713.8379,933,970,000
Jan 01, 20182,683.732,872.872,682.362,823.812,823.8177,318,690,000
Dec 01, 20172,645.102,694.972,605.522,673.612,673.6165,531,700,000
Nov 01, 20172,583.212,657.742,557.452,647.582,647.5873,416,960,000
Oct 01, 20172,521.202,582.982,520.402,575.262,575.2671,088,550,000
Sep 01, 20172,474.422,519.442,446.552,519.362,519.3666,624,120,000
Aug 01, 20172,477.102,490.872,417.352,471.652,471.6570,784,900,000
Jul 01, 20172,431.392,484.042,407.702,470.302,470.3063,348,090,000
Jun 01, 20172,415.652,453.822,405.702,423.412,423.4181,078,810,000
May 01, 20172,388.502,418.712,352.722,411.802,411.8079,719,460,000
Apr 01, 20172,362.342,398.162,328.952,384.202,384.2065,369,860,000
Mar 01, 20172,380.132,400.982,322.252,362.722,362.7281,664,010,000
Feb 01, 20172,285.592,371.542,271.652,363.642,363.6469,260,940,000
Jan 01, 20172,251.572,300.992,245.132,278.872,278.8770,576,420,000
Dec 01, 20162,200.172,277.532,187.442,238.832,238.8375,344,550,000
Nov 01, 20162,128.682,214.102,083.792,198.812,198.8188,445,380,000
Oct 01, 20162,164.332,169.602,114.722,126.152,126.1572,915,530,000
Sep 01, 20162,171.332,187.872,119.122,168.272,168.2777,023,620,000
Aug 01, 20162,173.152,193.812,147.582,170.952,170.9575,610,310,000
Jul 01, 20162,099.342,177.092,074.022,173.602,173.6069,530,250,000
Jun 01, 20162,093.942,120.551,991.682,098.862,098.8686,852,700,000
May 01, 20162,067.172,103.482,025.912,096.952,096.9578,883,600,000
Apr 01, 20162,056.622,111.052,033.802,065.302,065.3081,124,990,000
Mar 01, 20161,937.092,072.211,937.092,059.742,059.7492,639,420,000
Feb 01, 20161,936.941,962.961,810.101,932.231,932.2393,049,560,000
Jan 01, 20162,038.202,038.201,812.291,940.241,940.2492,409,770,000
Dec 01, 20152,082.932,104.271,993.262,043.942,043.9483,649,260,000
Nov 01, 20152,080.762,116.482,019.392,080.412,080.4175,943,590,000
Oct 01, 20151,919.652,094.321,893.702,079.362,079.3685,844,900,000
Sep 01, 20151,970.092,020.861,871.911,920.031,920.0379,989,370,000
Aug 01, 20152,104.492,112.661,867.011,972.181,972.1884,626,790,000
Jul 01, 20152,067.002,132.822,044.022,103.842,103.8477,920,590,000
Jun 01, 20152,108.642,129.872,056.322,063.112,063.1173,213,980,000
May 01, 20152,087.382,134.722,067.932,107.392,107.3965,187,730,000
Apr 01, 20152,067.632,125.922,048.382,085.512,085.5172,060,940,000
Mar 01, 20152,105.232,117.522,039.692,067.892,067.8976,675,850,000
Feb 01, 20151,996.672,119.591,980.902,104.502,104.5068,775,560,000
Jan 01, 20152,058.902,072.361,988.121,994.991,994.9977,330,040,000
Dec 01, 20142,065.782,093.551,972.562,058.902,058.9080,743,820,000
Nov 01, 20142,018.212,075.762,001.012,067.562,067.5663,600,190,000
Oct 01, 20141,971.442,018.191,820.662,018.052,018.0593,714,040,000
Sep 01, 20142,004.072,019.261,964.041,972.291,972.2966,706,000,000
Aug 01, 20141,929.802,005.041,904.782,003.372,003.3758,131,140,000
Jul 01, 20141,962.291,991.391,930.671,930.671,930.6766,524,690,000
Jun 01, 20141,923.871,968.171,915.981,960.231,960.2363,283,380,000
May 01, 20141,884.391,924.031,859.791,923.571,923.5763,623,630,000
Apr 01, 20141,873.961,897.281,814.361,883.951,883.9571,595,810,000
Mar 01, 20141,857.681,883.971,834.441,872.341,872.3471,885,030,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...