Advertisement
U.S. markets close in 3 hours 21 minutes

S&P 100 (^SP100)

SNP - SNP Real Time Price. Currency in USD
2,404.91+48.82 (+2.07%)
As of 12:39PM EST. Market open.
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20242,383.442,405.772,389.122,404.912,404.91590,662,570
Feb 21, 20242,347.832,356.652,338.182,356.092,356.093,788,390,000
Feb 20, 20242,360.872,365.502,341.202,353.172,353.174,034,880,000
Feb 16, 20242,383.442,384.782,365.102,369.762,369.763,833,270,000
Feb 15, 20242,371.512,382.542,365.942,381.802,381.804,137,970,000
Feb 14, 20242,363.182,374.662,351.392,373.582,373.583,845,600,000
Feb 13, 20242,355.662,363.162,337.862,353.072,353.074,302,190,000
Feb 12, 20242,388.832,399.462,380.862,383.742,383.743,805,740,000
Feb 09, 20242,377.022,390.482,374.752,388.822,388.823,912,990,000
Feb 08, 20242,373.232,375.962,368.062,372.802,372.804,341,860,000
Feb 07, 20242,360.792,374.542,360.462,373.832,373.834,895,590,000
Feb 06, 20242,352.562,356.432,341.412,351.962,351.964,440,880,000
Feb 05, 20242,354.242,354.952,335.952,348.362,348.364,023,640,000
Feb 02, 20242,326.312,360.072,321.552,352.242,352.243,974,350,000
Feb 01, 20242,297.362,317.342,296.162,316.802,316.804,386,090,000
Jan 31, 20242,312.872,320.652,288.242,288.472,288.474,696,120,000
Jan 30, 20242,335.312,336.052,326.372,330.682,330.683,836,130,000
Jan 29, 20242,318.692,335.352,314.702,334.242,334.243,525,160,000
Jan 26, 20242,313.662,324.022,311.612,316.322,316.323,353,400,000
Jan 25, 20242,314.352,322.612,305.342,317.672,317.674,020,430,000
Jan 24, 20242,312.652,325.832,307.412,308.802,308.804,330,030,000
Jan 23, 20242,294.092,302.032,289.812,301.182,301.183,912,800,000
Jan 22, 20242,297.232,301.622,288.902,291.292,291.294,297,610,000
Jan 19, 20242,265.672,290.102,261.642,290.092,290.094,287,200,000
Jan 18, 20242,247.742,260.062,239.052,257.892,257.894,019,000,000
Jan 17, 20242,234.722,237.592,223.822,236.212,236.213,928,600,000
Jan 16, 20242,249.382,255.772,237.592,247.342,247.344,260,550,000
Jan 12, 20242,255.122,261.762,247.162,254.392,254.393,486,340,000
Jan 11, 20242,259.312,264.122,232.512,251.962,251.963,759,890,000
Jan 10, 20242,239.582,256.782,239.582,253.282,253.283,498,680,000
Jan 09, 20242,229.212,242.182,223.652,238.112,238.113,529,960,000
Jan 08, 20242,208.902,239.152,206.092,238.572,238.573,742,320,000
Jan 05, 20242,202.152,216.352,196.912,204.562,204.563,844,370,000
Jan 04, 20242,204.412,218.822,198.992,199.622,199.623,715,480,000
Jan 03, 20242,212.652,219.902,206.472,209.022,209.023,950,760,000
Jan 02, 20242,222.262,225.972,210.682,221.462,221.463,743,050,000
Dec 29, 20232,243.272,245.402,226.862,236.192,236.193,126,060,000
Dec 28, 20232,245.222,248.572,241.212,242.442,242.442,698,860,000
Dec 27, 20232,237.902,243.962,236.332,241.702,241.702,748,450,000
Dec 26, 20232,232.852,242.592,232.192,238.362,238.362,513,910,000
Dec 22, 20232,231.232,240.582,222.192,230.482,230.483,046,770,000
Dec 21, 20232,219.772,230.162,211.132,229.112,229.113,431,180,000
Dec 20, 20232,237.972,244.762,207.842,208.072,208.074,201,320,000
Dec 19, 20232,227.082,238.942,226.962,238.832,238.834,026,970,000
Dec 18, 20232,215.062,232.112,215.062,227.172,227.174,060,340,000
Dec 15, 20232,205.252,216.962,202.822,213.602,213.608,218,980,000
Dec 14, 20232,210.622,216.772,193.422,206.932,206.936,314,040,000
Dec 13, 20232,183.272,207.832,180.642,206.542,206.545,063,650,000
Dec 12, 20232,167.852,182.582,163.762,182.482,182.483,808,380,000
Dec 11, 20232,161.172,171.832,158.842,171.102,171.103,823,210,000
Dec 08, 20232,154.982,173.262,153.652,171.292,171.293,707,010,000
Dec 07, 20232,150.962,163.832,149.542,161.102,161.103,818,880,000
Dec 06, 20232,160.422,161.792,138.512,139.862,139.864,245,680,000
Dec 05, 20232,139.202,156.682,137.612,150.942,150.943,909,950,000
Dec 04, 20232,143.322,145.862,131.812,144.082,144.084,369,910,000
Dec 01, 20232,149.102,162.632,144.102,159.782,159.784,397,120,000
Nov 30, 20232,152.182,155.692,139.242,154.642,154.645,399,300,000
Nov 29, 20232,163.782,169.412,149.482,150.712,150.714,418,760,000
Nov 28, 20232,148.402,159.822,145.712,156.122,156.123,586,240,000
Nov 27, 20232,153.112,156.492,148.572,150.402,150.403,403,990,000
Nov 24, 20232,154.582,156.862,150.712,154.142,154.141,639,500,000
Nov 22, 20232,154.882,163.872,148.512,155.362,155.363,042,810,000
Nov 21, 20232,147.942,148.682,139.802,146.862,146.863,511,080,000
Nov 20, 20232,134.582,157.632,133.732,152.942,152.943,644,790,000
Nov 17, 20232,133.772,138.822,127.392,135.292,135.293,777,240,000
Nov 16, 20232,126.432,135.772,123.072,135.262,135.263,964,520,000
Nov 15, 20232,132.032,135.992,123.782,129.892,129.894,347,170,000
Nov 14, 20232,114.622,132.382,114.622,125.812,125.814,700,350,000
Nov 13, 20232,089.082,096.832,081.292,091.532,091.533,326,240,000
Nov 10, 20232,067.192,094.712,062.852,093.642,093.643,665,080,000
Nov 09, 20232,080.232,081.592,057.032,059.502,059.503,900,780,000
Nov 08, 20232,076.932,080.932,065.442,077.442,077.443,729,510,000
Nov 07, 20232,065.192,077.752,060.372,073.862,073.863,791,230,000
Nov 06, 20232,058.392,064.672,053.462,063.402,063.403,656,340,000
Nov 03, 20232,044.482,061.002,044.482,054.882,054.884,570,960,000
Nov 02, 20232,019.942,040.022,019.942,039.062,039.064,669,780,000
Nov 01, 20231,981.862,007.351,981.292,003.612,003.614,224,900,000
Oct 31, 20231,968.611,978.331,957.291,977.321,977.324,249,470,000
Oct 30, 20231,951.031,972.821,951.031,967.811,967.813,911,140,000
Oct 27, 20231,953.701,957.861,932.101,939.191,939.194,019,500,000
Oct 26, 20231,968.241,971.321,938.121,943.621,943.624,277,640,000
Oct 25, 20231,999.351,999.351,973.391,976.431,976.433,869,370,000
Oct 24, 20232,001.142,010.921,992.162,006.932,006.933,821,820,000
Oct 23, 20231,983.682,008.701,973.541,991.061,991.063,776,100,000
Oct 20, 20232,013.752,016.551,990.201,990.771,990.774,004,030,000
Oct 19, 20232,033.842,043.902,012.132,016.042,016.043,969,730,000
Oct 18, 20232,046.552,052.942,022.402,028.672,028.673,686,030,000
Oct 17, 20232,043.172,063.752,034.502,054.892,054.893,794,850,000
Oct 16, 20232,044.332,063.692,044.332,059.092,059.093,409,960,000
Oct 13, 20232,057.352,064.962,031.282,038.402,038.403,566,560,000
Oct 12, 20232,061.662,068.512,040.062,052.142,052.143,713,140,000
Oct 11, 20232,054.132,061.172,045.632,060.342,060.343,601,660,000
Oct 10, 20232,042.472,063.112,042.292,049.652,049.653,520,240,000
Oct 09, 20232,018.662,043.952,015.832,040.972,040.973,174,630,000
Oct 06, 20231,992.102,035.681,985.762,029.602,029.603,902,030,000
Oct 05, 20232,004.662,009.091,988.152,004.832,004.833,581,470,000
Oct 04, 20231,990.922,009.041,987.662,006.442,006.443,777,600,000
Oct 03, 20232,010.492,014.981,982.991,989.241,989.243,953,830,000
Oct 02, 20232,009.012,022.762,003.742,018.852,018.853,938,660,000
Sep 29, 20232,027.762,030.612,002.702,009.732,009.733,865,960,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...