Advertisement
Advertisement
U.S. Markets open in 4 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

S&P 500 (TR) (^SP500TR)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
8,753.39-10.69 (-0.12%)
At close: 05:07PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20228,788.088,851.848,730.018,753.398,753.39-
Aug 05, 20228,700.908,777.468,686.158,764.088,764.08-
Aug 04, 20228,783.788,796.978,742.298,777.238,777.23-
Aug 03, 20228,683.808,809.328,683.498,783.288,783.28-
Aug 02, 20228,675.458,752.098,624.418,647.918,647.91-
Aug 01, 20228,690.268,761.388,658.188,705.878,705.87-
Jul 29, 20228,639.468,751.168,623.808,730.468,730.46-
Jul 28, 20228,510.348,620.968,439.858,607.248,607.24-
Jul 27, 20228,348.868,536.728,348.868,503.028,503.02-
Jul 26, 20228,354.798,354.798,264.488,286.198,286.19-
Jul 25, 20228,380.178,400.628,333.778,382.888,382.88-
Jul 22, 20228,450.098,478.928,323.818,371.878,371.87-
Jul 21, 20228,356.488,451.128,300.088,450.648,450.64-
Jul 20, 20228,316.218,397.348,288.038,367.378,367.37-
Jul 19, 20228,158.408,323.778,157.718,318.208,318.20-
Jul 18, 20228,206.598,244.618,068.418,094.238,094.23-
Jul 15, 20228,072.118,163.468,065.678,162.508,162.50-
Jul 14, 20227,954.818,021.347,863.558,008.718,008.71-
Jul 13, 20227,985.568,089.167,941.938,031.768,031.76-
Jul 12, 20228,137.088,181.618,032.858,067.568,067.56-
Jul 11, 20228,198.178,198.688,127.638,142.688,142.68-
Jul 08, 20228,213.738,277.838,174.258,237.508,237.50-
Jul 07, 20228,150.838,260.618,150.838,243.698,243.69-
Jul 06, 20228,093.218,175.748,046.428,121.218,121.21-
Jul 05, 20228,010.188,093.187,903.528,092.158,092.15-
Jul 01, 20227,984.468,087.387,924.118,077.898,077.89-
Jun 30, 20227,995.388,064.357,895.397,993.437,993.43-
Jun 29, 20228,075.058,100.028,021.248,062.728,062.72-
Jun 28, 20228,261.408,329.418,064.668,067.568,067.56-
Jun 27, 20228,276.668,290.488,211.678,233.428,233.42-
Jun 24, 20228,067.688,260.718,067.688,257.728,257.72-
Jun 23, 20227,968.958,026.837,902.828,012.688,012.68-
Jun 22, 20227,882.808,024.987,847.907,936.677,936.67-
Jun 21, 20227,843.337,978.167,842.467,946.897,946.89-
Jun 17, 20227,736.747,824.857,676.807,756.597,756.59-
Jun 16, 20227,869.277,869.277,682.417,739.397,739.39-
Jun 15, 20227,943.838,099.017,855.777,998.627,998.62-
Jun 14, 20227,941.617,972.487,820.587,883.347,883.34-
Jun 13, 20228,097.988,097.987,878.097,910.437,910.43-
Jun 10, 20228,385.948,385.948,228.698,229.438,229.43-
Jun 09, 20228,654.098,689.518,474.798,475.918,475.91-
Jun 08, 20228,746.248,775.068,663.838,681.688,681.68-
Jun 07, 20228,641.588,784.898,606.458,776.098,776.09-
Jun 06, 20228,721.848,792.728,667.348,693.068,693.06-
Jun 03, 20228,724.768,737.798,645.108,665.808,665.80-
Jun 02, 20228,637.318,810.508,593.148,809.188,809.18-
Jun 01, 20228,749.508,785.308,590.648,648.288,648.28-
May 31, 20228,750.828,788.868,655.528,712.608,712.60-
May 27, 20228,596.128,766.928,596.128,766.838,766.83-
May 26, 20228,400.778,589.428,399.318,553.688,553.68-
May 25, 20228,281.328,429.878,274.278,386.628,386.62-
May 24, 20228,311.498,337.658,168.578,307.978,307.97-
May 23, 20228,262.208,392.958,239.788,375.878,375.87-
May 20, 20228,277.968,310.958,030.448,222.318,222.31-
May 19, 20228,217.208,316.178,170.678,220.978,220.97-
May 18, 20228,538.638,538.638,245.958,268.328,268.32-
May 17, 20228,536.698,618.258,498.788,614.318,614.31-
May 16, 20228,454.108,524.358,392.958,443.558,443.55-
May 13, 20228,350.208,507.968,350.208,476.578,476.57-
May 12, 20228,223.008,351.148,128.228,278.048,278.04-
May 11, 20228,401.408,525.268,272.428,285.828,285.82-
May 10, 20228,496.048,565.308,334.148,424.208,424.20-
May 09, 20228,593.058,593.058,370.888,403.508,403.50-
May 06, 20228,691.148,752.978,564.308,680.978,680.97-
May 05, 20228,989.288,989.288,643.298,729.218,729.21-
May 04, 20228,800.469,066.518,732.679,050.909,050.90-
May 03, 20228,755.328,839.968,729.028,788.368,788.36-
May 02, 20228,693.938,776.438,550.838,746.058,746.05-
Apr 29, 20228,953.048,986.508,680.718,696.658,696.65-
Apr 28, 20228,886.809,067.348,815.999,023.429,023.42-
Apr 27, 20228,810.408,924.258,761.208,805.008,805.00-
Apr 26, 20229,003.109,003.108,786.408,786.478,786.47-
Apr 25, 20228,955.049,046.468,840.419,040.869,040.86-
Apr 22, 20229,229.529,229.528,981.608,989.518,989.51-
Apr 21, 20229,446.829,496.559,226.919,245.869,245.86-
Apr 20, 20229,410.499,444.069,361.279,383.549,383.54-
Apr 19, 20229,238.609,407.779,238.609,389.219,389.21-
Apr 18, 20229,227.939,279.879,195.979,240.699,240.69-
Apr 14, 20229,361.539,384.949,238.999,242.589,242.58-
Apr 13, 20229,246.219,371.639,243.949,356.219,356.21-
Apr 12, 20229,335.529,404.969,217.869,251.079,251.07-
Apr 11, 20229,387.899,391.489,273.879,282.489,282.48-
Apr 08, 20229,454.189,509.419,413.659,441.849,441.84-
Apr 07, 20229,412.999,510.589,361.959,466.769,466.76-
Apr 06, 20229,452.879,473.429,360.239,425.499,425.49-
Apr 05, 20229,617.489,661.639,494.919,517.949,517.94-
Apr 04, 20229,564.479,639.149,546.389,637.379,637.37-
Apr 01, 20229,548.319,565.839,479.459,559.959,559.95-
Mar 31, 20229,671.749,680.189,527.459,527.469,527.46-
Mar 30, 20229,724.039,731.169,633.889,678.309,678.30-
Mar 29, 20229,678.159,750.449,650.419,738.609,738.60-
Mar 28, 20229,548.279,620.959,499.379,620.669,620.66-
Mar 25, 20229,510.049,558.469,464.229,552.409,552.40-
Mar 24, 20229,398.699,504.709,388.669,504.199,504.19-
Mar 23, 20229,446.489,463.169,368.399,368.989,368.98-
Mar 22, 20229,395.509,505.779,395.509,484.869,484.86-
Mar 21, 20229,381.409,421.469,301.549,378.849,378.84-
Mar 18, 20229,265.189,386.809,230.819,382.439,382.43-
Mar 17, 20229,134.279,274.219,114.389,274.179,274.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement