^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20206,270.186,285.696,243.416,269.356,269.35-
Jun 01, 20206,216.806,264.666,202.376,251.486,251.48-
May 29, 20206,188.676,237.496,134.346,227.816,227.81-
May 28, 20206,231.526,276.606,184.066,197.026,197.02-
May 27, 20206,167.506,209.636,073.626,209.386,209.38-
May 26, 20206,143.736,179.266,111.396,118.546,118.54-
May 22, 20206,029.026,046.835,999.566,044.166,044.16-
May 21, 20206,072.786,090.216,008.706,028.936,028.93-
May 20, 20206,039.006,093.506,039.006,075.766,075.76-
May 19, 20206,027.586,059.525,973.955,975.155,975.15-
May 18, 20205,956.056,066.755,956.056,037.906,037.90-
May 15, 20205,783.885,855.535,757.165,852.845,852.84-
May 14, 20205,710.905,829.715,654.235,829.335,829.33-
May 13, 20205,855.405,871.935,707.065,761.705,761.70-
May 12, 20206,005.426,018.265,863.645,863.685,863.68-
May 11, 20205,955.306,014.085,930.795,985.665,985.66-
May 08, 20205,941.705,989.365,929.745,984.555,984.55-
May 07, 20205,878.155,926.285,874.725,884.145,884.14-
May 06, 20205,886.045,902.315,813.605,815.175,815.17-
May 05, 20205,856.485,916.315,845.985,855.585,855.58-
May 04, 20205,746.525,806.195,711.565,803.125,803.12-
May 01, 20205,856.875,856.875,760.095,778.535,778.53-
Apr 30, 20205,982.405,982.405,904.075,944.685,944.68-
Apr 29, 20205,956.786,031.085,943.985,999.745,999.74-
Apr 28, 20205,939.225,961.255,838.715,844.185,844.18-
Apr 27, 20205,826.305,893.785,822.815,874.945,874.94-
Apr 24, 20205,740.465,801.035,697.885,789.655,789.65-
Apr 23, 20205,735.795,805.965,703.045,710.045,710.04-
Apr 22, 20205,689.345,742.245,665.205,712.655,712.65-
Apr 21, 20205,682.885,684.205,565.135,584.445,584.44-
Apr 20, 20205,806.835,854.325,755.555,761.005,761.00-
Apr 17, 20205,800.325,875.295,776.765,865.905,865.90-
Apr 16, 20205,712.165,726.795,640.715,712.605,712.60-
Apr 15, 20205,704.595,716.835,635.335,679.535,679.53-
Apr 14, 20205,723.545,818.915,723.545,807.105,807.10-
Apr 13, 20205,676.645,676.645,551.755,634.155,634.15-
Apr 09, 20205,665.385,750.095,635.765,691.545,691.54-
Apr 08, 20205,477.045,630.935,432.835,609.555,609.55-
Apr 07, 20205,585.125,619.675,420.985,423.525,423.52-
Apr 06, 20205,258.005,458.895,251.125,432.175,432.17-
Apr 03, 20205,128.725,175.915,017.125,075.165,075.16-
Apr 02, 20205,013.085,165.255,007.495,152.475,152.47-
Apr 01, 20205,092.855,143.144,989.735,036.645,036.64-
Mar 31, 20205,330.565,384.495,241.815,269.205,269.20-
Mar 30, 20205,216.485,364.435,188.565,354.395,354.39-
Mar 27, 20205,209.275,331.645,136.565,179.925,179.92-
Mar 26, 20205,098.025,374.265,097.615,360.495,360.49-
Mar 25, 20205,009.105,240.724,906.705,045.355,045.35-
Mar 24, 20204,778.124,992.574,778.124,987.804,987.80-
Mar 23, 20204,668.164,688.564,466.724,559.504,559.50-
Mar 20, 20204,955.904,998.664,678.654,697.094,697.09-
Mar 19, 20204,876.735,026.334,727.024,909.134,909.13-
Mar 18, 20204,964.014,998.634,646.564,885.784,885.78-
Mar 17, 20204,941.905,203.154,822.705,152.835,152.83-
Mar 16, 20205,110.695,221.494,850.644,861.224,861.22-
Mar 13, 20205,235.635,522.895,077.695,522.855,522.85-
Mar 12, 20205,357.825,417.625,049.065,051.975,051.97-
Mar 11, 20205,753.215,753.215,512.875,581.765,581.76-
Mar 10, 20205,728.155,868.125,566.345,868.115,868.11-
Mar 09, 20205,830.585,830.585,567.825,591.745,591.74-
Mar 06, 20206,013.806,078.395,906.626,050.806,050.80-
Mar 05, 20206,260.916,275.086,106.716,155.586,155.58-
Mar 04, 20206,198.666,371.856,175.666,370.356,370.35-
Mar 03, 20206,301.526,383.336,057.836,112.076,112.07-
Mar 02, 20206,052.696,289.285,993.856,288.646,288.64-
Feb 28, 20205,935.796,022.825,811.556,011.736,011.73-
Feb 27, 20206,231.106,301.146,059.736,060.676,060.67-
Feb 26, 20206,387.216,473.676,324.426,339.386,339.38-
Feb 25, 20206,588.636,604.376,344.186,363.376,363.37-
Feb 24, 20206,626.466,630.776,539.516,561.946,561.94-
Feb 21, 20206,834.886,835.056,769.936,788.606,788.60-
Feb 20, 20206,875.216,892.916,795.026,860.526,860.52-
Feb 19, 20206,874.756,901.426,871.586,886.476,886.47-
Feb 18, 20206,850.516,862.646,823.256,853.046,853.04-
Feb 14, 20206,868.466,873.656,844.516,872.686,872.68-
Feb 13, 20206,842.586,881.316,831.776,858.926,858.92-
Feb 12, 20206,849.736,871.936,848.306,867.926,867.92-
Feb 11, 20206,840.106,859.816,813.456,823.596,823.59-
Feb 10, 20206,743.136,811.986,742.096,811.836,811.83-
Feb 07, 20206,777.176,788.806,749.976,761.266,761.26-
Feb 06, 20206,794.896,800.996,773.516,796.646,796.64-
Feb 05, 20206,753.116,778.826,730.536,772.986,772.98-
Feb 04, 20206,663.006,716.396,663.006,697.496,697.49-
Feb 03, 20206,571.686,638.026,571.686,598.636,598.63-
Jan 31, 20206,666.386,666.386,529.576,551.006,551.00-
Jan 30, 20206,613.276,673.096,585.796,668.526,668.52-
Jan 29, 20206,679.296,687.446,643.846,646.696,646.69-
Jan 28, 20206,609.896,671.656,605.816,652.306,652.30-
Jan 27, 20206,593.116,616.646,568.376,585.956,585.95-
Jan 24, 20206,767.616,767.706,662.936,691.226,691.22-
Jan 23, 20206,732.246,754.536,704.126,752.096,752.09-
Jan 22, 20206,760.696,776.356,740.436,743.906,743.90-
Jan 21, 20206,742.186,759.976,733.316,741.716,741.71-
Jan 17, 20206,747.406,759.906,737.686,759.516,759.51-
Jan 16, 20206,705.276,733.796,705.276,733.356,733.35-
Jan 15, 20206,662.996,696.276,660.186,677.256,677.25-
Jan 14, 20206,669.126,687.156,652.706,664.666,664.66-
Jan 13, 20206,639.636,674.146,634.286,674.136,674.13-
Jan 10, 20206,661.286,663.686,618.816,627.876,627.87-
Jan 09, 20206,629.236,648.576,624.656,646.846,646.84-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...