^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196,070.486,086.456,023.616,037.506,037.50-
Sep 19, 20196,074.096,097.456,059.586,066.906,066.90-
Sep 18, 20196,055.876,068.376,009.686,066.426,066.42-
Sep 17, 20196,044.086,065.316,040.386,064.316,064.31-
Sep 16, 20196,045.546,057.186,034.626,048.676,048.67-
Sep 13, 20196,077.236,087.576,058.506,067.506,067.50-
Sep 12, 20196,069.246,092.396,052.796,070.236,070.23-
Sep 11, 20196,012.516,051.876,000.206,051.876,051.87-
Sep 10, 20195,991.246,008.145,963.176,008.126,008.12-
Sep 09, 20196,026.166,027.645,988.226,005.996,005.99-
Sep 06, 20196,009.336,018.565,993.586,006.076,006.07-
Sep 05, 20195,969.346,019.965,969.346,000.386,000.38-
Sep 04, 20195,895.545,924.055,889.905,921.965,921.96-
Sep 03, 20195,863.475,874.195,829.085,857.955,857.95-
Aug 30, 20195,919.655,926.395,871.825,898.235,898.23-
Aug 29, 20195,865.025,905.595,855.575,893.655,893.65-
Aug 28, 20195,765.135,823.055,749.575,818.845,818.84-
Aug 27, 20195,829.115,840.305,764.075,780.795,780.79-
Aug 26, 20195,775.815,800.315,754.255,799.345,799.34-
Aug 23, 20195,864.475,896.605,711.175,735.635,735.63-
Aug 22, 20195,904.465,920.865,851.255,888.375,888.37-
Aug 21, 20195,886.375,899.775,878.775,891.195,891.19-
Aug 20, 20195,880.035,889.255,841.565,842.765,842.76-
Aug 19, 20195,868.465,903.695,868.465,888.935,888.93-
Aug 16, 20195,769.975,828.105,769.975,818.175,818.17-
Aug 15, 20195,731.675,752.465,690.035,734.495,734.49-
Aug 14, 20195,827.095,827.095,717.385,719.305,719.30-
Aug 13, 20195,798.365,924.345,790.985,890.165,890.16-
Aug 12, 20195,851.195,852.135,782.915,802.145,802.14-
Aug 09, 20195,897.345,907.595,836.265,873.475,873.47-
Aug 08, 20195,827.405,912.915,824.145,911.665,911.66-
Aug 07, 20195,750.365,817.615,684.525,801.325,801.32-
Aug 06, 20195,755.295,802.005,728.025,796.725,796.72-
Aug 05, 20195,829.055,829.055,676.315,721.805,721.80-
Aug 02, 20195,920.955,923.615,861.105,897.105,897.10-
Aug 01, 20195,993.646,060.555,923.345,939.835,939.83-
Jul 31, 20196,065.246,067.615,949.045,993.175,993.17-
Jul 30, 20196,047.846,067.006,034.576,058.966,058.96-
Jul 29, 20196,081.056,083.166,060.716,074.016,074.01-
Jul 26, 20196,058.486,088.086,057.236,083.826,083.82-
Jul 25, 20196,064.446,064.446,026.386,039.136,039.13-
Jul 24, 20196,029.256,071.076,025.566,071.056,071.05-
Jul 23, 20196,020.906,043.276,008.516,042.486,042.48-
Jul 22, 20195,995.046,012.705,984.446,001.286,001.28-
Jul 19, 20196,039.806,043.175,983.415,984.205,984.20-
Jul 18, 20195,988.506,027.455,976.906,021.156,021.15-
Jul 17, 20196,040.616,040.895,998.995,999.055,999.05-
Jul 16, 20196,054.666,060.426,032.736,038.406,038.40-
Jul 15, 20196,065.876,065.876,047.736,058.836,058.83-
Jul 12, 20196,036.856,057.886,033.926,057.776,057.77-
Jul 11, 20196,028.756,034.196,007.006,029.336,029.33-
Jul 10, 20196,007.996,035.365,998.636,015.566,015.56-
Jul 09, 20195,960.135,992.995,955.955,988.485,988.48-
Jul 08, 20195,987.025,988.905,967.625,979.345,979.34-
Jul 05, 20195,995.946,015.585,963.256,008.316,008.31-
Jul 03, 20195,982.905,982.905,982.905,982.905,982.90-
Jul 02, 20195,971.295,971.295,971.295,971.295,971.29-
Jul 01, 20195,953.635,953.635,953.635,953.635,953.63-
Jun 28, 20195,890.535,912.715,882.775,908.255,908.25-
Jun 27, 20195,863.585,882.955,861.885,874.155,874.15-
Jun 26, 20195,875.585,888.595,849.385,850.905,850.90-
Jun 25, 20195,915.155,916.165,855.525,858.135,858.13-
Jun 24, 20195,926.475,933.435,911.755,914.295,914.29-
Jun 21, 20195,929.075,952.035,917.385,924.545,924.54-
Jun 20, 20195,922.475,939.455,886.235,931.665,931.66-
Jun 19, 20195,863.595,886.065,845.405,875.455,875.45-
Jun 18, 20195,835.795,883.815,833.255,857.955,857.95-
Jun 17, 20195,801.565,816.585,796.685,801.405,801.40-
Jun 14, 20195,795.655,810.715,781.315,795.965,795.96-
Jun 13, 20195,793.705,811.765,785.225,804.535,804.53-
Jun 12, 20195,784.935,796.655,768.935,779.125,779.12-
Jun 11, 20195,826.035,840.525,776.425,790.835,790.83-
Jun 10, 20195,790.755,828.705,790.215,792.565,792.56-
Jun 07, 20195,724.585,788.895,724.585,765.665,765.66-
Jun 06, 20195,675.185,722.155,663.155,705.225,705.22-
Jun 05, 20195,652.735,671.155,618.375,668.895,668.89-
Jun 04, 20195,540.815,624.705,540.815,622.315,622.31-
Jun 03, 20195,518.275,541.395,473.215,504.055,504.05-
May 31, 20195,547.515,552.985,516.335,519.275,519.27-
May 30, 20195,588.115,611.895,567.675,591.975,591.97-
May 29, 20195,594.005,597.535,545.535,579.515,579.51-
May 28, 20195,673.615,694.555,617.175,618.185,618.18-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...