^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20051,181.271,212.441,180.951,203.601,203.6029,297,410,000
Jan 01, 20051,211.921,217.801,163.751,181.271,181.2731,498,800,000
Dec 01, 20041,173.781,217.331,173.781,211.921,211.9231,102,500,000
Nov 01, 20041,130.201,188.461,127.601,173.821,173.8230,460,280,000
Sep 30, 20041,114.581,142.051,090.291,130.201,130.2031,511,000,000
Aug 31, 20041,104.241,131.541,099.181,114.581,114.5826,829,870,000
Jul 31, 20041,101.721,109.681,060.721,104.241,104.2426,586,800,000
Jun 30, 20041,140.841,140.841,078.781,101.721,101.7229,285,600,000
May 31, 20041,120.681,146.341,113.321,140.841,140.8427,529,500,000
Apr 30, 20041,107.301,127.741,076.321,120.681,120.6829,326,400,000
Apr 01, 20041,126.211,150.571,107.231,107.301,107.3031,611,900,000
Mar 01, 20041,144.941,163.231,087.161,126.211,126.2133,597,900,000
Feb 01, 20041,131.131,158.981,124.441,144.941,144.9427,985,600,000
Jan 01, 20041,111.921,155.381,105.081,131.131,131.1332,820,000,000
Dec 01, 20031,058.201,112.561,053.411,111.921,111.9227,839,130,000
Nov 01, 20031,050.711,063.651,031.201,058.201,058.2024,463,220,000
Sep 30, 2003995.971,053.79995.971,050.711,050.7132,298,500,000
Aug 31, 20031,008.011,040.29990.36995.97995.9729,940,110,000
Jul 31, 2003990.311,011.01960.841,008.011,008.0124,881,470,000
Jun 30, 2003974.501,015.41962.10990.31990.3131,553,200,000
May 31, 2003963.591,015.33963.59974.50974.5031,219,400,000
Apr 30, 2003916.92965.38902.83963.59963.5930,952,100,000
Apr 01, 2003848.18924.24847.85916.92916.9229,669,610,000
Mar 01, 2003841.15895.90788.90848.18848.1830,080,030,000
Feb 01, 2003855.70864.64806.29841.15841.1525,235,300,000
Jan 01, 2003879.82935.05840.34855.70855.7030,749,580,000
Dec 01, 2002936.31954.28869.45879.82879.8225,993,640,000
Nov 01, 2002885.76941.82872.05936.31936.3129,200,960,000
Sep 30, 2002815.28907.44768.63885.76885.7637,856,310,000
Aug 31, 2002916.07924.02800.20815.28815.2827,723,710,000
Jul 31, 2002911.62965.00833.44916.07916.0729,298,400,000
Jun 30, 2002989.82994.46775.68911.62911.6242,228,720,000
May 31, 20021,067.141,070.74952.92989.82989.8229,981,510,000
Apr 30, 20021,076.921,106.591,048.961,067.141,067.1426,905,500,000
Apr 01, 20021,147.391,147.841,063.461,076.921,076.9228,568,900,000
Mar 01, 20021,106.731,173.941,106.731,147.391,147.3926,563,200,000
Feb 01, 20021,130.201,130.201,074.361,106.731,106.7326,047,600,000
Jan 01, 20021,148.081,176.971,081.661,130.201,130.2029,746,200,000
Dec 01, 20011,139.451,173.621,114.531,148.081,148.0825,128,570,000
Nov 01, 20011,059.781,163.381,054.311,139.451,139.4526,330,000,000
Sep 30, 20011,040.941,110.611,026.761,059.781,059.7829,951,280,000
Aug 31, 20011,133.581,155.40944.751,040.941,040.9425,025,290,000
Jul 31, 20011,211.231,226.271,124.871,133.581,133.5823,359,200,000
Jun 30, 20011,224.421,239.781,165.541,211.231,211.2323,793,710,000
May 31, 20011,255.821,286.621,203.031,224.381,224.3824,748,030,000
Apr 30, 20011,249.461,315.931,232.001,255.821,255.8224,525,900,000
Apr 01, 20011,160.331,269.301,091.991,249.461,249.4625,409,990,000
Mar 01, 20011,239.941,267.421,081.191,160.331,160.3327,806,610,000
Feb 01, 20011,366.011,376.381,215.441,239.941,239.9421,644,400,000
Jan 01, 20011,320.281,383.371,274.621,366.011,366.0127,829,800,000
Dec 01, 20001,314.951,389.051,254.071,320.281,320.2823,610,800,000
Nov 01, 20001,429.401,438.461,294.901,314.951,314.9520,532,300,000
Sep 30, 20001,436.521,454.821,305.791,429.401,429.4025,951,400,000
Aug 31, 20001,517.681,530.091,419.441,436.511,436.5120,838,300,000
Jul 31, 20001,430.831,525.211,425.431,517.681,517.6820,363,700,000
Jun 30, 20001,454.601,517.321,413.891,430.831,430.8319,089,100,000
May 31, 20001,420.601,488.931,420.601,454.601,454.6021,738,300,000
Apr 30, 20001,452.431,481.511,361.091,420.601,420.6019,898,300,000
Apr 01, 20001,498.581,527.191,339.401,452.431,452.4320,106,460,000
Mar 01, 20001,366.421,552.871,346.621,498.581,498.5826,156,200,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.