^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195,678.315,696.255,653.835,665.605,665.60-
May 23, 20195,686.085,686.085,623.545,657.105,657.10-
May 22, 20195,724.285,742.145,714.395,724.715,724.71-
May 21, 20195,720.085,749.795,720.085,740.815,740.81-
May 20, 20195,695.725,719.475,674.455,692.305,692.30-
May 17, 20195,729.025,782.885,720.395,730.895,730.89-
May 16, 20195,722.855,795.615,722.855,763.955,763.95-
May 15, 20195,650.225,726.945,639.985,711.495,711.49-
May 14, 20195,648.585,713.515,648.585,677.205,677.20-
May 13, 20195,688.145,688.145,610.615,631.415,631.41-
May 10, 20195,733.795,790.155,658.445,770.445,770.44-
May 09, 20195,725.315,757.585,678.415,747.085,747.08-
May 08, 20195,762.875,799.575,750.275,762.485,762.48-
May 07, 20195,829.575,829.575,728.765,771.595,771.59-
May 06, 20195,821.255,878.055,799.895,868.455,868.45-
May 03, 20195,861.435,898.475,861.435,894.305,894.30-
May 02, 20195,846.765,865.805,803.535,837.465,837.46-
May 01, 20195,906.875,910.385,849.305,849.655,849.65-
Apr 30, 20195,876.445,898.365,850.665,893.815,893.81-
Apr 29, 20195,883.165,901.005,880.735,888.055,888.05-
Apr 26, 20195,853.335,881.485,837.015,881.485,881.48-
Apr 25, 20195,859.505,867.645,827.255,853.875,853.87-
Apr 24, 20195,869.545,875.165,853.645,856.035,856.03-
Apr 23, 20195,821.505,874.155,818.705,868.885,868.88-
Apr 22, 20195,798.775,820.185,793.995,817.165,817.16-
Apr 18, 20195,810.685,817.835,784.855,811.135,811.13-
Apr 17, 20195,833.015,836.785,791.835,801.835,801.83-
Apr 16, 20195,824.875,832.265,801.895,814.465,814.46-
Apr 15, 20195,816.995,819.315,793.475,811.515,811.51-
Apr 12, 20195,801.935,821.205,797.005,815.045,815.04-
Apr 11, 20195,783.485,786.345,763.735,776.285,776.28-
Apr 10, 20195,762.315,778.975,757.895,775.995,775.99-
Apr 09, 20195,772.255,772.845,746.025,755.495,755.49-
Apr 08, 20195,774.255,788.935,758.955,788.865,788.86-
Apr 05, 20195,765.535,783.685,763.315,782.705,782.70-
Apr 04, 20195,745.175,759.735,731.565,755.965,755.96-
Apr 03, 20195,748.055,766.285,726.235,742.675,742.67-
Apr 02, 20195,732.355,741.605,713.495,730.355,730.35-
Apr 01, 20195,692.955,734.415,692.955,730.045,730.04-
Mar 29, 20195,652.215,667.725,634.225,664.465,664.46-
Mar 28, 20195,614.255,634.705,593.055,626.325,626.32-
Mar 27, 20195,633.985,645.415,570.095,605.325,605.32-
Mar 26, 20195,619.825,654.165,602.515,631.395,631.39-
Mar 25, 20195,586.535,614.055,564.665,591.235,591.23-
Mar 22, 20195,683.025,686.195,595.045,595.505,595.50-
Mar 21, 20195,633.045,714.145,628.685,703.285,703.28-
Mar 20, 20195,655.955,680.325,618.275,641.745,641.74-
Mar 19, 20195,674.515,697.795,639.625,658.155,658.15-
Mar 18, 20195,638.105,663.625,636.905,658.735,658.73-
Mar 15, 20195,614.425,654.215,614.425,637.775,637.77-
Mar 14, 20195,613.385,622.545,599.755,609.595,609.59-
Mar 13, 20195,590.315,633.095,590.315,612.565,612.56-
Mar 12, 20195,565.095,586.975,556.775,556.775,556.77-
Mar 11, 20195,485.525,558.105,485.525,556.775,556.77-
Mar 08, 20195,451.875,478.515,435.035,476.395,476.39-
Mar 07, 20195,522.695,524.005,468.035,487.565,487.56-
Mar 06, 20195,568.915,568.915,525.915,531.345,531.34-
Mar 05, 20195,576.905,580.815,554.085,567.405,567.40-
Mar 04, 20195,616.575,621.425,523.405,573.535,573.53-
Mar 01, 20195,584.195,603.745,562.565,595.115,595.11-
Feb 28, 20195,563.725,574.865,552.555,556.495,556.49-
Feb 27, 20195,560.835,576.835,536.165,570.575,570.57-
Feb 26, 20195,569.685,591.115,564.105,572.745,572.74-
Feb 25, 20195,593.525,611.675,574.865,577.095,577.09-
Feb 22, 20195,545.535,572.505,543.205,569.455,569.45-
Feb 21, 20195,544.485,546.985,513.275,533.805,533.80-
Feb 20, 20195,541.645,562.845,531.805,552.905,552.90-
Feb 19, 20195,521.095,557.065,517.295,541.985,541.98-
Feb 15, 20195,502.665,533.335,502.665,533.275,533.27-
Feb 14, 20195,468.885,497.585,444.445,473.335,473.33-
Feb 13, 20195,480.525,503.345,477.195,485.975,485.97-
Feb 12, 20195,424.905,475.865,424.905,468.985,468.98-
Feb 11, 20195,404.175,415.345,387.025,399.005,399.00-
Feb 08, 20195,364.205,395.175,343.245,395.125,395.12-
Feb 07, 20195,412.545,416.095,352.255,389.695,389.69-
Feb 06, 20195,446.645,452.535,425.405,439.805,439.80-
Feb 05, 20195,432.755,453.935,424.245,451.405,451.40-
Feb 04, 20195,389.205,425.815,373.875,425.805,425.80-
Feb 01, 20195,380.815,409.335,370.245,389.195,389.19-
Jan 31, 20195,346.595,393.265,333.175,383.635,383.63-
Jan 30, 20195,282.005,355.285,271.665,336.605,336.60-
Jan 29, 20195,264.025,276.055,236.495,254.315,254.31-
Jan 28, 20195,264.135,264.135,222.735,261.885,261.88-
Jan 25, 20195,288.935,318.675,288.865,303.515,303.51-
Jan 24, 20195,251.745,268.235,228.215,258.695,258.69-
Jan 23, 20195,260.805,280.125,200.025,251.295,251.29-
Jan 22, 20195,289.455,289.455,208.685,239.755,239.75-
Jan 18, 20195,276.105,324.195,269.015,314.785,314.78-
Jan 17, 20195,192.395,263.355,186.585,245.485,245.48-
Jan 16, 20195,202.765,224.665,199.055,205.455,205.45-
Jan 15, 20195,143.655,199.245,143.655,193.785,193.78-
Jan 14, 20195,134.005,151.655,114.465,138.585,138.58-
Jan 11, 20195,148.935,165.165,127.665,165.155,165.15-
Jan 10, 20195,119.895,168.175,097.195,165.895,165.89-
Jan 09, 20195,132.775,162.695,111.325,142.665,142.66-
Jan 08, 20195,107.525,130.775,066.645,120.045,120.04-
Jan 07, 20195,042.775,103.485,020.835,070.765,070.76-
Jan 04, 20194,920.885,047.564,920.885,035.455,035.45-
Jan 03, 20194,955.834,958.064,860.864,868.304,868.30-
Jan 02, 20194,924.815,009.244,906.154,990.564,990.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...