Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (TR) (^SP500TR)

SNP - SNP Real Time Price. Currency in USD
8,791.13+125.43 (+1.45%)
At close: 04:58PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20238,677.488,794.218,677.488,791.138,791.13-
Mar 30, 20238,656.968,680.268,625.748,665.708,665.70-
Mar 29, 20238,554.798,621.148,554.798,615.298,615.29-
Mar 28, 20238,500.478,511.148,452.258,494.358,494.35-
Mar 27, 20238,519.098,563.808,492.868,507.548,507.54-
Mar 24, 20238,425.578,497.138,361.968,493.558,493.55-
Mar 23, 20238,468.308,571.848,382.418,445.878,445.87-
Mar 22, 20238,559.178,638.928,418.948,420.028,420.02-
Mar 21, 20238,502.618,573.558,492.928,560.318,560.31-
Mar 20, 20238,377.068,460.768,375.818,449.988,449.98-
Mar 17, 20238,465.148,465.148,342.448,375.218,375.21-
Mar 16, 20238,294.408,476.818,263.138,468.338,468.33-
Mar 15, 20238,288.508,325.918,206.368,320.968,320.96-
Mar 14, 20238,325.148,417.648,281.618,379.168,379.16-
Mar 13, 20238,197.268,345.908,141.268,241.398,241.39-
Mar 10, 20238,363.038,408.518,221.438,253.658,253.65-
Mar 09, 20238,545.918,586.838,354.358,374.258,374.25-
Mar 08, 20238,520.798,548.008,483.238,530.338,530.33-
Mar 07, 20238,649.778,653.088,504.658,517.548,517.54-
Mar 06, 20238,664.268,714.128,641.778,649.888,649.88-
Mar 03, 20238,541.908,649.278,537.348,643.618,643.61-
Mar 02, 20238,414.408,525.828,392.188,505.558,505.55-
Mar 01, 20238,465.778,483.648,414.228,440.258,440.25-
Feb 28, 20238,494.828,538.218,477.318,479.808,479.80-
Feb 27, 20238,526.388,580.978,486.358,504.768,504.76-
Feb 24, 20238,484.508,495.208,420.198,477.668,477.66-
Feb 23, 20238,580.988,601.688,476.218,567.578,567.57-
Feb 22, 20238,544.468,577.098,491.418,521.458,521.45-
Feb 21, 20238,652.198,652.198,530.508,534.738,534.73-
Feb 17, 20238,705.578,714.378,642.778,709.218,709.21-
Feb 16, 20238,783.708,830.088,729.798,731.758,731.75-
Feb 15, 20238,793.058,853.748,760.198,853.028,853.02-
Feb 14, 20238,806.198,876.218,738.578,826.328,826.32-
Feb 13, 20238,740.958,831.138,732.548,827.728,827.72-
Feb 10, 20238,680.518,734.758,663.678,726.478,726.47-
Feb 09, 20238,839.388,864.328,680.368,705.588,705.58-
Feb 08, 20238,857.728,864.858,768.648,781.798,781.79-
Feb 07, 20238,754.848,906.558,719.008,879.918,879.91-
Feb 06, 20238,785.008,795.568,729.788,766.908,766.90-
Feb 03, 20238,820.908,918.018,792.578,820.478,820.47-
Feb 02, 20238,867.418,945.678,831.598,912.358,912.35-
Feb 01, 20238,678.018,845.448,610.128,782.778,782.77-
Jan 31, 20238,573.008,692.548,573.008,691.888,691.88-
Jan 30, 20238,633.438,664.088,561.618,566.288,566.28-
Jan 27, 20238,642.118,728.108,631.418,678.018,678.01-
Jan 26, 20238,604.378,658.708,555.878,656.268,656.26-
Jan 25, 20238,489.978,568.158,418.668,561.408,561.40-
Jan 24, 20238,530.458,577.648,504.988,562.878,562.87-
Jan 23, 20238,479.938,610.198,467.038,568.778,568.77-
Jan 20, 20238,332.648,468.728,308.938,468.158,468.15-
Jan 19, 20238,338.428,362.078,282.448,310.758,310.75-
Jan 18, 20238,530.078,555.148,369.108,373.668,373.66-
Jan 17, 20238,523.758,557.828,492.458,506.038,506.03-
Jan 13, 20238,441.288,533.678,414.828,523.328,523.32-
Jan 12, 20238,477.168,519.978,392.218,489.088,489.08-
Jan 11, 20238,379.778,459.758,372.398,459.188,459.18-
Jan 10, 20238,286.298,352.908,262.268,351.688,351.68-
Jan 09, 20238,333.718,418.278,290.338,293.808,293.80-
Jan 06, 20238,145.848,322.298,117.028,298.618,298.61-
Jan 05, 20238,180.548,180.548,101.118,113.158,113.15-
Jan 04, 20238,180.578,249.838,129.638,207.428,207.42-
Jan 03, 20238,207.698,260.158,082.338,145.608,145.60-
Dec 30, 20228,155.808,178.438,094.628,178.028,178.02-
Dec 29, 20228,105.008,217.238,105.008,198.368,198.36-
Dec 28, 20228,155.298,195.158,052.178,056.628,056.62-
Dec 27, 20228,184.578,191.448,120.498,154.578,154.57-
Dec 23, 20228,123.818,189.178,085.508,187.068,187.06-
Dec 22, 20228,204.808,204.808,015.838,139.078,139.07-
Dec 21, 20228,175.518,282.668,175.518,258.438,258.43-
Dec 20, 20228,112.558,171.488,081.158,136.308,136.30-
Dec 19, 20228,204.488,206.768,090.058,127.578,127.57-
Dec 16, 20228,282.968,282.968,148.848,200.908,200.90-
Dec 15, 20228,425.918,425.918,257.958,292.648,292.64-
Dec 14, 20228,547.018,626.818,440.848,503.978,503.97-
Dec 13, 20228,659.918,727.138,498.028,554.108,554.10-
Dec 12, 20228,382.768,491.948,374.488,491.868,491.86-
Dec 09, 20228,414.398,463.008,369.618,372.268,372.26-
Dec 08, 20228,400.468,456.488,375.128,433.908,433.90-
Dec 07, 20228,368.368,420.068,345.898,369.748,369.74-
Dec 06, 20228,504.088,512.798,336.638,385.168,385.16-
Dec 05, 20228,620.338,621.248,477.148,507.348,507.34-
Dec 02, 20228,594.208,680.818,568.108,662.238,662.23-
Dec 01, 20228,693.848,720.338,617.478,671.908,671.90-
Nov 30, 20228,417.598,678.008,377.158,678.008,678.00-
Nov 29, 20228,428.048,455.168,373.298,415.278,415.27-
Nov 28, 20228,516.518,530.308,410.668,427.958,427.95-
Nov 25, 20228,554.648,576.708,549.118,560.098,560.09-
Nov 23, 20228,504.958,576.148,501.698,562.278,562.27-
Nov 22, 20228,429.788,515.628,412.518,511.488,511.48-
Nov 21, 20228,411.088,422.888,362.008,397.238,397.23-
Nov 18, 20228,433.988,459.488,366.688,429.018,429.01-
Nov 17, 20228,328.988,405.318,303.808,388.848,388.84-
Nov 16, 20228,450.338,464.328,403.638,413.098,413.09-
Nov 15, 20228,514.138,559.978,399.278,481.148,481.14-
Nov 14, 20228,449.798,516.998,406.618,407.258,407.25-
Nov 11, 20228,418.278,499.238,378.958,481.138,481.13-
Nov 10, 20228,198.258,407.498,198.258,403.488,403.48-
Nov 09, 20228,094.568,109.037,952.467,961.527,961.52-
Nov 08, 20228,103.988,195.138,039.988,128.708,128.70-
Nov 07, 20228,028.358,098.477,994.178,083.388,083.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement