Advertisement
Advertisement
U.S. markets open in 2 hours 40 minutes
S&P Futures
3,950.50 +3.50 (+0.09%) Dow Futures
32,071.00 0.00 (0.00%) Nasdaq Futures
12,662.75 +18.00 (+0.14%) Russell 2000 Futures
1,743.40 +5.00 (+0.29%) Crude Oil
65.28 -1.46 (-2.19%) Gold
1,982.70 +9.20 (+0.47%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Follow
At close: 06:18PM EDT
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2020 | 2,908.83 | 2,932.16 | 2,902.88 | 2,929.80 | 2,929.80 | 4,876,030,000 |
| May 07, 2020 | 2,878.26 | 2,901.92 | 2,876.48 | 2,881.19 | 2,881.19 | 5,178,790,000 |
| May 06, 2020 | 2,883.14 | 2,891.11 | 2,847.65 | 2,848.42 | 2,848.42 | 4,892,570,000 |
| May 05, 2020 | 2,868.88 | 2,898.23 | 2,863.55 | 2,868.44 | 2,868.44 | 5,140,290,000 |
| May 04, 2020 | 2,815.01 | 2,844.24 | 2,797.85 | 2,842.74 | 2,842.74 | 4,735,930,000 |
| May 01, 2020 | 2,869.09 | 2,869.09 | 2,821.61 | 2,830.71 | 2,830.71 | 4,759,810,000 |
| Apr 30, 2020 | 2,930.91 | 2,930.91 | 2,892.47 | 2,912.43 | 2,912.43 | 6,544,980,000 |
| Apr 29, 2020 | 2,918.46 | 2,954.86 | 2,912.16 | 2,939.51 | 2,939.51 | 6,645,640,000 |
| Apr 28, 2020 | 2,909.96 | 2,921.15 | 2,860.71 | 2,863.39 | 2,863.39 | 5,691,160,000 |
| Apr 27, 2020 | 2,854.65 | 2,887.72 | 2,852.89 | 2,878.48 | 2,878.48 | 5,203,930,000 |
| Apr 24, 2020 | 2,812.64 | 2,842.71 | 2,791.76 | 2,836.74 | 2,836.74 | 5,382,810,000 |
| Apr 23, 2020 | 2,810.42 | 2,844.90 | 2,794.26 | 2,797.80 | 2,797.80 | 5,773,530,000 |
| Apr 22, 2020 | 2,787.89 | 2,815.10 | 2,775.95 | 2,799.31 | 2,799.31 | 5,084,920,000 |
| Apr 21, 2020 | 2,784.81 | 2,785.54 | 2,727.10 | 2,736.56 | 2,736.56 | 5,121,010,000 |
| Apr 20, 2020 | 2,845.62 | 2,868.98 | 2,820.43 | 2,823.16 | 2,823.16 | 5,228,630,000 |
| Apr 17, 2020 | 2,842.43 | 2,879.22 | 2,830.88 | 2,874.56 | 2,874.56 | 5,804,810,000 |
| Apr 16, 2020 | 2,799.34 | 2,806.51 | 2,764.32 | 2,799.55 | 2,799.55 | 5,228,810,000 |
| Apr 15, 2020 | 2,795.64 | 2,801.88 | 2,761.54 | 2,783.36 | 2,783.36 | 5,208,000,000 |
| Apr 14, 2020 | 2,805.10 | 2,851.85 | 2,805.10 | 2,846.06 | 2,846.06 | 5,615,730,000 |
| Apr 13, 2020 | 2,782.46 | 2,782.46 | 2,721.17 | 2,761.63 | 2,761.63 | 5,319,530,000 |
| Apr 09, 2020 | 2,776.99 | 2,818.57 | 2,762.36 | 2,789.82 | 2,789.82 | 7,899,550,000 |
| Apr 08, 2020 | 2,685.00 | 2,760.75 | 2,663.30 | 2,749.98 | 2,749.98 | 5,875,710,000 |
| Apr 07, 2020 | 2,738.65 | 2,756.89 | 2,657.67 | 2,659.41 | 2,659.41 | 7,050,410,000 |
| Apr 06, 2020 | 2,578.28 | 2,676.85 | 2,574.57 | 2,663.68 | 2,663.68 | 6,403,840,000 |
| Apr 03, 2020 | 2,514.92 | 2,538.18 | 2,459.96 | 2,488.65 | 2,488.65 | 6,096,970,000 |
| Apr 02, 2020 | 2,458.54 | 2,533.22 | 2,455.79 | 2,526.90 | 2,526.90 | 6,464,190,000 |
| Apr 01, 2020 | 2,498.08 | 2,522.75 | 2,447.49 | 2,470.50 | 2,470.50 | 5,964,000,000 |
| Mar 31, 2020 | 2,614.69 | 2,641.39 | 2,571.15 | 2,584.59 | 2,584.59 | 6,576,210,000 |
| Mar 30, 2020 | 2,558.98 | 2,631.80 | 2,545.28 | 2,626.65 | 2,626.65 | 5,751,120,000 |
| Mar 27, 2020 | 2,555.87 | 2,615.91 | 2,520.02 | 2,541.47 | 2,541.47 | 6,201,670,000 |
| Mar 26, 2020 | 2,501.29 | 2,637.01 | 2,500.72 | 2,630.07 | 2,630.07 | 7,766,990,000 |
| Mar 25, 2020 | 2,457.77 | 2,571.42 | 2,407.53 | 2,475.56 | 2,475.56 | 8,300,010,000 |
| Mar 24, 2020 | 2,344.44 | 2,449.71 | 2,344.44 | 2,447.33 | 2,447.33 | 7,563,150,000 |
| Mar 23, 2020 | 2,290.71 | 2,300.73 | 2,191.86 | 2,237.40 | 2,237.40 | 7,411,380,000 |
| Mar 20, 2020 | 2,431.94 | 2,453.01 | 2,295.56 | 2,304.92 | 2,304.92 | 9,053,950,000 |
| Mar 19, 2020 | 2,393.48 | 2,466.97 | 2,319.78 | 2,409.39 | 2,409.39 | 7,956,100,000 |
| Mar 18, 2020 | 2,436.50 | 2,453.57 | 2,280.52 | 2,398.10 | 2,398.10 | 8,799,300,000 |
| Mar 17, 2020 | 2,425.66 | 2,553.93 | 2,367.04 | 2,529.19 | 2,529.19 | 8,370,250,000 |
| Mar 16, 2020 | 2,508.59 | 2,562.98 | 2,380.94 | 2,386.13 | 2,386.13 | 7,805,450,000 |
| Mar 13, 2020 | 2,569.99 | 2,711.33 | 2,492.37 | 2,711.02 | 2,711.02 | 8,299,070,000 |
| Mar 12, 2020 | 2,630.86 | 2,660.95 | 2,478.86 | 2,480.64 | 2,480.64 | 8,850,810,000 |
| Mar 11, 2020 | 2,825.60 | 2,825.60 | 2,707.22 | 2,741.38 | 2,741.38 | 7,431,200,000 |
| Mar 10, 2020 | 2,813.48 | 2,882.59 | 2,734.00 | 2,882.23 | 2,882.23 | 7,642,040,000 |
| Mar 09, 2020 | 2,863.89 | 2,863.89 | 2,734.43 | 2,746.56 | 2,746.56 | 8,441,290,000 |
| Mar 06, 2020 | 2,954.20 | 2,985.93 | 2,901.54 | 2,972.37 | 2,972.37 | 6,555,240,000 |
| Mar 05, 2020 | 3,075.70 | 3,083.04 | 2,999.83 | 3,023.94 | 3,023.94 | 5,579,290,000 |
| Mar 04, 2020 | 3,045.75 | 3,130.97 | 3,034.38 | 3,130.12 | 3,130.12 | 5,073,020,000 |
| Mar 03, 2020 | 3,096.46 | 3,136.72 | 2,976.63 | 3,003.37 | 3,003.37 | 6,376,510,000 |
| Mar 02, 2020 | 2,974.28 | 3,090.96 | 2,945.19 | 3,090.23 | 3,090.23 | 6,381,330,000 |
| Feb 28, 2020 | 2,916.90 | 2,959.72 | 2,855.84 | 2,954.22 | 2,954.22 | 8,569,570,000 |
| Feb 27, 2020 | 3,062.54 | 3,097.07 | 2,977.39 | 2,978.76 | 2,978.76 | 7,064,710,000 |
| Feb 26, 2020 | 3,139.90 | 3,182.51 | 3,108.99 | 3,116.39 | 3,116.39 | 5,484,650,000 |
| Feb 25, 2020 | 3,238.94 | 3,246.99 | 3,118.77 | 3,128.21 | 3,128.21 | 5,596,760,000 |
| Feb 24, 2020 | 3,257.61 | 3,259.81 | 3,214.65 | 3,225.89 | 3,225.89 | 4,851,160,000 |
| Feb 21, 2020 | 3,360.50 | 3,360.76 | 3,328.45 | 3,337.75 | 3,337.75 | 3,908,780,000 |
| Feb 20, 2020 | 3,380.45 | 3,389.15 | 3,341.02 | 3,373.23 | 3,373.23 | 4,019,180,000 |
| Feb 19, 2020 | 3,380.39 | 3,393.52 | 3,378.83 | 3,386.15 | 3,386.15 | 3,614,200,000 |
| Feb 18, 2020 | 3,369.04 | 3,375.01 | 3,355.61 | 3,370.29 | 3,370.29 | 3,750,400,000 |
| Feb 14, 2020 | 3,378.08 | 3,380.69 | 3,366.15 | 3,380.16 | 3,380.16 | 3,419,700,000 |
| Feb 13, 2020 | 3,365.90 | 3,385.09 | 3,360.52 | 3,373.94 | 3,373.94 | 3,500,890,000 |
| Feb 12, 2020 | 3,370.50 | 3,381.47 | 3,369.72 | 3,379.45 | 3,379.45 | 3,930,910,000 |
| Feb 11, 2020 | 3,365.87 | 3,375.63 | 3,352.72 | 3,357.75 | 3,357.75 | 3,762,940,000 |
| Feb 10, 2020 | 3,318.28 | 3,352.26 | 3,317.77 | 3,352.09 | 3,352.09 | 3,462,730,000 |
| Feb 07, 2020 | 3,335.54 | 3,341.42 | 3,322.12 | 3,327.71 | 3,327.71 | 3,733,920,000 |
| Feb 06, 2020 | 3,344.92 | 3,347.96 | 3,334.39 | 3,345.78 | 3,345.78 | 3,887,250,000 |
| Feb 05, 2020 | 3,324.91 | 3,337.58 | 3,313.75 | 3,334.69 | 3,334.69 | 4,121,480,000 |
| Feb 04, 2020 | 3,280.61 | 3,306.92 | 3,280.61 | 3,297.59 | 3,297.59 | 3,996,900,000 |
| Feb 03, 2020 | 3,235.66 | 3,268.44 | 3,235.66 | 3,248.92 | 3,248.92 | 3,760,460,000 |
| Jan 31, 2020 | 3,282.33 | 3,282.33 | 3,214.68 | 3,225.52 | 3,225.52 | 4,529,700,000 |
| Jan 30, 2020 | 3,256.45 | 3,285.91 | 3,242.80 | 3,283.66 | 3,283.66 | 3,790,350,000 |
| Jan 29, 2020 | 3,289.46 | 3,293.47 | 3,271.89 | 3,273.40 | 3,273.40 | 3,600,250,000 |
| Jan 28, 2020 | 3,255.35 | 3,285.78 | 3,253.22 | 3,276.24 | 3,276.24 | 3,531,570,000 |
| Jan 27, 2020 | 3,247.16 | 3,258.85 | 3,234.50 | 3,243.63 | 3,243.63 | 3,831,050,000 |
| Jan 24, 2020 | 3,333.10 | 3,333.18 | 3,281.53 | 3,295.47 | 3,295.47 | 3,708,780,000 |
| Jan 23, 2020 | 3,315.77 | 3,326.88 | 3,301.87 | 3,325.54 | 3,325.54 | 3,766,710,000 |
| Jan 22, 2020 | 3,330.02 | 3,337.77 | 3,320.04 | 3,321.75 | 3,321.75 | 3,623,780,000 |
| Jan 21, 2020 | 3,321.03 | 3,329.79 | 3,316.61 | 3,320.79 | 3,320.79 | 4,104,840,000 |
| Jan 17, 2020 | 3,323.66 | 3,329.88 | 3,318.86 | 3,329.62 | 3,329.62 | 3,726,220,000 |
| Jan 16, 2020 | 3,302.97 | 3,317.11 | 3,302.82 | 3,316.81 | 3,316.81 | 3,540,580,000 |
| Jan 15, 2020 | 3,282.27 | 3,298.66 | 3,280.69 | 3,289.29 | 3,289.29 | 3,721,490,000 |
| Jan 14, 2020 | 3,285.35 | 3,294.25 | 3,277.19 | 3,283.15 | 3,283.15 | 3,687,620,000 |
| Jan 13, 2020 | 3,271.13 | 3,288.13 | 3,268.43 | 3,288.13 | 3,288.13 | 3,459,390,000 |
| Jan 10, 2020 | 3,281.81 | 3,282.99 | 3,260.86 | 3,265.35 | 3,265.35 | 3,214,580,000 |
| Jan 09, 2020 | 3,266.03 | 3,275.58 | 3,263.67 | 3,274.70 | 3,274.70 | 3,641,230,000 |
| Jan 08, 2020 | 3,238.59 | 3,267.07 | 3,236.67 | 3,253.05 | 3,253.05 | 3,726,840,000 |
| Jan 07, 2020 | 3,241.86 | 3,244.91 | 3,232.43 | 3,237.18 | 3,237.18 | 3,435,910,000 |
| Jan 06, 2020 | 3,217.55 | 3,246.84 | 3,214.64 | 3,246.28 | 3,246.28 | 3,702,460,000 |
| Jan 03, 2020 | 3,226.36 | 3,246.15 | 3,222.34 | 3,234.85 | 3,234.85 | 3,484,700,000 |
| Jan 02, 2020 | 3,244.67 | 3,258.14 | 3,235.53 | 3,257.85 | 3,257.85 | 3,459,930,000 |
| Dec 31, 2019 | 3,215.18 | 3,231.72 | 3,212.03 | 3,230.78 | 3,230.78 | 2,894,760,000 |
| Dec 30, 2019 | 3,240.09 | 3,240.92 | 3,216.57 | 3,221.29 | 3,221.29 | 3,021,720,000 |
| Dec 27, 2019 | 3,247.23 | 3,247.93 | 3,234.37 | 3,240.02 | 3,240.02 | 2,429,150,000 |
| Dec 26, 2019 | 3,227.20 | 3,240.08 | 3,227.20 | 3,239.91 | 3,239.91 | 2,164,540,000 |
| Dec 24, 2019 | 3,225.45 | 3,226.43 | 3,220.51 | 3,223.38 | 3,223.38 | 1,296,530,000 |
| Dec 23, 2019 | 3,226.05 | 3,227.78 | 3,222.30 | 3,224.01 | 3,224.01 | 3,064,530,000 |
| Dec 20, 2019 | 3,223.33 | 3,225.65 | 3,216.03 | 3,221.22 | 3,221.22 | 6,457,480,000 |
| Dec 19, 2019 | 3,192.32 | 3,205.48 | 3,192.32 | 3,205.37 | 3,205.37 | 3,784,360,000 |
| Dec 18, 2019 | 3,195.21 | 3,198.48 | 3,191.14 | 3,191.14 | 3,191.14 | 4,029,950,000 |
| Dec 17, 2019 | 3,195.40 | 3,198.22 | 3,191.03 | 3,192.52 | 3,192.52 | 3,842,940,000 |
| Dec 16, 2019 | 3,183.63 | 3,197.71 | 3,183.63 | 3,191.45 | 3,191.45 | 4,070,200,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
