U.S. Markets open in 7 mins.
S&P Futures
2,434.25
+2.50 (+0.10%)Dow Futures
21,338.00
-10.00 (-0.05%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
6,236.6851+2.73 (+0.04%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Jun 22, 2017 | 6,239.15 | 6,257.68 | 6,221.96 | 6,236.69 | 6,236.69 | 2,170,250,000 |
| Jun 21, 2017 | 6,202.75 | 6,236.66 | 6,200.86 | 6,233.95 | 6,233.95 | 2,401,440,000 |
| Jun 20, 2017 | 6,229.62 | 6,234.01 | 6,186.94 | 6,188.03 | 6,188.03 | 2,570,130,000 |
| Jun 19, 2017 | 6,196.85 | 6,243.31 | 6,194.00 | 6,239.01 | 6,239.01 | 1,976,970,000 |
| Jun 16, 2017 | 6,154.28 | 6,161.56 | 6,125.50 | 6,151.76 | 6,151.76 | 3,120,640,000 |
| Jun 15, 2017 | 6,127.05 | 6,170.15 | 6,107.85 | 6,165.50 | 6,165.50 | 1,858,130,000 |
| Jun 14, 2017 | 6,237.46 | 6,237.53 | 6,153.55 | 6,194.89 | 6,194.89 | 1,940,440,000 |
| Jun 13, 2017 | 6,206.12 | 6,226.41 | 6,180.04 | 6,220.37 | 6,220.37 | 2,062,110,000 |
| Jun 12, 2017 | 6,153.56 | 6,183.81 | 6,110.67 | 6,175.46 | 6,175.46 | 2,586,540,000 |
| Jun 09, 2017 | 6,330.25 | 6,341.70 | 6,137.68 | 6,207.92 | 6,207.92 | 3,152,050,000 |
| Jun 08, 2017 | 6,311.73 | 6,324.06 | 6,282.93 | 6,321.76 | 6,321.76 | 2,128,780,000 |
| Jun 07, 2017 | 6,290.44 | 6,302.78 | 6,267.18 | 6,297.38 | 6,297.38 | 1,822,270,000 |
| Jun 06, 2017 | 6,281.88 | 6,304.21 | 6,269.87 | 6,275.06 | 6,275.06 | 1,889,690,000 |
| Jun 05, 2017 | 6,305.47 | 6,310.62 | 6,292.15 | 6,295.68 | 6,295.68 | 1,739,820,000 |
| Jun 02, 2017 | 6,261.59 | 6,308.76 | 6,253.77 | 6,305.80 | 6,305.80 | 1,820,000,000 |
| Jun 01, 2017 | 6,215.91 | 6,247.07 | 6,200.45 | 6,246.83 | 6,246.83 | 1,943,610,000 |
| May 31, 2017 | 6,221.63 | 6,221.99 | 6,164.07 | 6,198.52 | 6,198.52 | 2,209,400,000 |
| May 30, 2017 | 6,204.18 | 6,217.13 | 6,200.41 | 6,203.19 | 6,203.19 | 1,688,480,000 |
| May 26, 2017 | 6,207.04 | 6,211.52 | 6,196.66 | 6,210.19 | 6,210.19 | 1,571,040,000 |
| May 25, 2017 | 6,183.02 | 6,217.34 | 6,174.52 | 6,205.26 | 6,205.26 | 1,767,690,000 |
| May 24, 2017 | 6,154.18 | 6,166.09 | 6,139.33 | 6,163.02 | 6,163.02 | 1,666,050,000 |
| May 23, 2017 | 6,149.55 | 6,150.91 | 6,121.79 | 6,138.71 | 6,138.71 | 1,705,860,000 |
| May 22, 2017 | 6,098.25 | 6,135.92 | 6,097.24 | 6,133.62 | 6,133.62 | 1,726,230,000 |
| May 19, 2017 | 6,070.23 | 6,106.55 | 6,070.23 | 6,083.70 | 6,083.70 | 1,905,520,000 |
| May 18, 2017 | 5,998.46 | 6,073.45 | 5,996.81 | 6,055.13 | 6,055.13 | 2,131,520,000 |
| May 17, 2017 | 6,108.62 | 6,122.87 | 6,009.48 | 6,011.24 | 6,011.24 | 2,347,480,000 |
| May 16, 2017 | 6,160.52 | 6,170.16 | 6,139.10 | 6,169.87 | 6,169.87 | 1,999,330,000 |
| May 15, 2017 | 6,128.11 | 6,153.04 | 6,124.79 | 6,149.67 | 6,149.67 | 1,850,790,000 |
| May 12, 2017 | 6,119.27 | 6,122.84 | 6,105.42 | 6,121.23 | 6,121.23 | 1,740,960,000 |
| May 11, 2017 | 6,110.05 | 6,120.20 | 6,075.68 | 6,115.96 | 6,115.96 | 1,950,910,000 |
| May 10, 2017 | 6,121.64 | 6,131.64 | 6,103.87 | 6,129.14 | 6,129.14 | 2,108,000,000 |
| May 09, 2017 | 6,111.82 | 6,133.00 | 6,107.59 | 6,120.59 | 6,120.59 | 1,997,490,000 |
| May 08, 2017 | 6,100.66 | 6,106.12 | 6,083.06 | 6,102.66 | 6,102.66 | 1,909,710,000 |
| May 05, 2017 | 6,091.69 | 6,100.76 | 6,067.16 | 6,100.76 | 6,100.76 | 1,899,570,000 |
| May 04, 2017 | 6,075.06 | 6,080.82 | 6,054.33 | 6,075.34 | 6,075.34 | 2,056,270,000 |
| May 03, 2017 | 6,075.04 | 6,076.96 | 6,053.28 | 6,072.55 | 6,072.55 | 2,149,360,000 |
| May 02, 2017 | 6,102.51 | 6,102.72 | 6,081.56 | 6,095.37 | 6,095.37 | 2,146,730,000 |
| May 01, 2017 | 6,067.56 | 6,100.73 | 6,061.35 | 6,091.60 | 6,091.60 | 1,757,000,000 |
| Apr 28, 2017 | 6,072.87 | 6,074.04 | 6,040.71 | 6,047.61 | 6,047.61 | 1,995,160,000 |
| Apr 27, 2017 | 6,038.47 | 6,050.70 | 6,031.59 | 6,048.94 | 6,048.94 | 1,876,700,000 |
| Apr 26, 2017 | 6,028.12 | 6,040.89 | 6,021.72 | 6,025.23 | 6,025.23 | 1,894,210,000 |
| Apr 25, 2017 | 6,004.16 | 6,036.02 | 6,002.65 | 6,025.49 | 6,025.49 | 1,895,430,000 |
| Apr 24, 2017 | 5,979.96 | 5,989.92 | 5,970.25 | 5,983.82 | 5,983.82 | 1,836,570,000 |
| Apr 21, 2017 | 5,919.02 | 5,919.23 | 5,899.43 | 5,910.52 | 5,910.52 | 1,723,210,000 |
| Apr 20, 2017 | 5,887.87 | 5,926.23 | 5,880.20 | 5,916.78 | 5,916.78 | 1,749,110,000 |
| Apr 19, 2017 | 5,874.43 | 5,894.68 | 5,856.34 | 5,863.03 | 5,863.03 | 1,752,620,000 |
| Apr 18, 2017 | 5,838.59 | 5,860.04 | 5,828.57 | 5,849.47 | 5,849.47 | 1,608,870,000 |
| Apr 17, 2017 | 5,821.55 | 5,856.79 | 5,818.20 | 5,856.79 | 5,856.79 | 1,381,290,000 |
| Apr 13, 2017 | 5,828.37 | 5,856.54 | 5,805.15 | 5,805.15 | 5,805.15 | 1,581,870,000 |
| Apr 12, 2017 | 5,863.59 | 5,868.09 | 5,830.44 | 5,836.16 | 5,836.16 | 1,658,960,000 |
| Apr 11, 2017 | 5,871.16 | 5,878.94 | 5,819.29 | 5,866.77 | 5,866.77 | 1,821,650,000 |
| Apr 10, 2017 | 5,883.43 | 5,907.85 | 5,865.56 | 5,880.93 | 5,880.93 | 1,630,070,000 |
| Apr 07, 2017 | 5,873.94 | 5,892.07 | 5,855.51 | 5,877.81 | 5,877.81 | 1,692,150,000 |
| Apr 06, 2017 | 5,870.52 | 5,889.58 | 5,856.22 | 5,878.95 | 5,878.95 | 1,845,800,000 |
| Apr 05, 2017 | 5,911.92 | 5,936.39 | 5,856.26 | 5,864.48 | 5,864.48 | 2,204,490,000 |
| Apr 04, 2017 | 5,878.76 | 5,901.39 | 5,878.76 | 5,898.61 | 5,898.61 | 1,790,840,000 |
| Apr 03, 2017 | 5,917.32 | 5,928.93 | 5,867.73 | 5,894.68 | 5,894.68 | 1,854,200,000 |
| Mar 31, 2017 | 5,905.63 | 5,927.81 | 5,901.77 | 5,911.74 | 5,911.74 | 1,902,800,000 |
| Mar 30, 2017 | 5,896.15 | 5,916.77 | 5,894.00 | 5,914.34 | 5,914.34 | 1,723,770,000 |
| Mar 29, 2017 | 5,875.35 | 5,900.87 | 5,870.93 | 5,897.55 | 5,897.55 | 1,718,680,000 |
| Mar 28, 2017 | 5,836.50 | 5,888.70 | 5,828.86 | 5,875.14 | 5,875.14 | 1,820,860,000 |
| Mar 27, 2017 | 5,776.33 | 5,849.20 | 5,769.39 | 5,840.37 | 5,840.37 | 1,670,760,000 |
| Mar 24, 2017 | 5,839.33 | 5,858.95 | 5,807.83 | 5,828.74 | 5,828.74 | 1,841,920,000 |
| Mar 23, 2017 | 5,812.31 | 5,842.82 | 5,806.98 | 5,817.69 | 5,817.69 | 1,742,640,000 |
| Mar 22, 2017 | 5,790.59 | 5,825.67 | 5,781.80 | 5,821.64 | 5,821.64 | 1,857,680,000 |
| Mar 21, 2017 | 5,923.42 | 5,928.06 | 5,790.73 | 5,793.83 | 5,793.83 | 2,192,090,000 |
| Mar 20, 2017 | 5,898.81 | 5,915.12 | 5,888.12 | 5,901.53 | 5,901.53 | 1,730,550,000 |
| Mar 17, 2017 | 5,898.58 | 5,912.61 | 5,890.42 | 5,901.00 | 5,901.00 | 3,184,130,000 |
| Mar 16, 2017 | 5,907.86 | 5,911.48 | 5,887.24 | 5,900.76 | 5,900.76 | 1,766,980,000 |
| Mar 15, 2017 | 5,869.98 | 5,911.20 | 5,858.16 | 5,900.05 | 5,900.05 | 1,952,690,000 |
| Mar 14, 2017 | 5,860.07 | 5,860.50 | 5,831.88 | 5,856.82 | 5,856.82 | 1,663,170,000 |
| Mar 13, 2017 | 5,863.48 | 5,877.43 | 5,860.83 | 5,875.78 | 5,875.78 | 1,799,340,000 |
| Mar 10, 2017 | 5,867.16 | 5,872.60 | 5,835.44 | 5,861.73 | 5,861.73 | 1,982,150,000 |
| Mar 09, 2017 | 5,834.67 | 5,852.54 | 5,812.08 | 5,838.81 | 5,838.81 | 1,883,930,000 |
| Mar 08, 2017 | 5,838.44 | 5,860.63 | 5,832.63 | 5,837.55 | 5,837.55 | 1,810,480,000 |
| Mar 07, 2017 | 5,836.12 | 5,859.77 | 5,826.32 | 5,833.93 | 5,833.93 | 1,822,000,000 |
| Mar 06, 2017 | 5,846.42 | 5,857.74 | 5,827.46 | 5,849.18 | 5,849.18 | 1,767,840,000 |
| Mar 03, 2017 | 5,854.27 | 5,870.75 | 5,841.47 | 5,870.75 | 5,870.75 | 1,852,130,000 |
| Mar 02, 2017 | 5,897.01 | 5,897.01 | 5,856.30 | 5,861.22 | 5,861.22 | 2,040,770,000 |
| Mar 01, 2017 | 5,874.86 | 5,911.79 | 5,865.79 | 5,904.03 | 5,904.03 | 2,210,360,000 |
| Feb 28, 2017 | 5,852.79 | 5,855.07 | 5,817.22 | 5,825.44 | 5,825.44 | 2,298,380,000 |
| Feb 27, 2017 | 5,835.04 | 5,861.90 | 5,827.00 | 5,861.90 | 5,861.90 | 1,876,090,000 |
| Feb 24, 2017 | 5,802.33 | 5,845.31 | 5,800.55 | 5,845.31 | 5,845.31 | 1,683,280,000 |
| Feb 23, 2017 | 5,866.82 | 5,866.96 | 5,809.55 | 5,835.51 | 5,835.51 | 1,879,670,000 |
| Feb 22, 2017 | 5,857.56 | 5,864.42 | 5,848.28 | 5,860.63 | 5,860.63 | 1,872,330,000 |
| Feb 21, 2017 | 5,850.20 | 5,867.89 | 5,847.50 | 5,865.95 | 5,865.95 | 1,935,110,000 |
| Feb 17, 2017 | 5,807.31 | 5,838.58 | 5,800.80 | 5,838.58 | 5,838.58 | 1,875,580,000 |
| Feb 16, 2017 | 5,823.01 | 5,835.15 | 5,796.71 | 5,814.90 | 5,814.90 | 1,943,600,000 |
| Feb 15, 2017 | 5,777.90 | 5,821.95 | 5,776.70 | 5,819.44 | 5,819.44 | 2,083,660,000 |
| Feb 14, 2017 | 5,756.51 | 5,783.09 | 5,748.74 | 5,782.57 | 5,782.57 | 1,945,160,000 |
| Feb 13, 2017 | 5,753.19 | 5,770.99 | 5,751.92 | 5,763.96 | 5,763.96 | 1,840,010,000 |
| Feb 10, 2017 | 5,726.17 | 5,743.43 | 5,717.42 | 5,734.13 | 5,734.13 | 1,852,010,000 |
| Feb 09, 2017 | 5,688.02 | 5,722.71 | 5,685.15 | 5,715.18 | 5,715.18 | 1,943,840,000 |
| Feb 08, 2017 | 5,662.95 | 5,686.96 | 5,649.39 | 5,682.45 | 5,682.45 | 1,945,060,000 |
| Feb 07, 2017 | 5,674.86 | 5,689.60 | 5,664.82 | 5,674.22 | 5,674.22 | 1,919,100,000 |
| Feb 06, 2017 | 5,656.95 | 5,668.20 | 5,650.26 | 5,663.55 | 5,663.55 | 1,732,280,000 |
| Feb 03, 2017 | 5,650.73 | 5,666.84 | 5,647.58 | 5,666.77 | 5,666.77 | 1,786,860,000 |
| Feb 02, 2017 | 5,627.15 | 5,656.01 | 5,616.40 | 5,636.20 | 5,636.20 | 2,073,980,000 |
| Feb 01, 2017 | 5,654.51 | 5,662.11 | 5,621.03 | 5,642.65 | 5,642.65 | 2,223,560,000 |
| Jan 31, 2017 | 5,592.87 | 5,615.15 | 5,576.09 | 5,614.79 | 5,614.79 | 2,041,480,000 |
| *Close price adjusted for dividends and splits. | ||||||
Loading more data...
