U.S. Markets closed

S&P 500 (TR) (^SP500TR)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
8,833.68-17.49 (-0.20%)
At close: 5:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20218,851.738,855.668,816.618,833.688,833.68-
Jun 14, 20218,836.938,851.588,807.368,851.178,851.17-
Jun 11, 20218,823.518,834.618,801.388,832.948,832.94-
Jun 10, 20218,793.488,837.408,776.858,815.568,815.56-
Jun 09, 20218,802.278,809.968,772.648,774.318,774.31-
Jun 08, 20218,803.628,808.298,750.808,790.008,790.00-
Jun 07, 20218,794.158,800.158,765.788,788.288,788.28-
Jun 04, 20218,745.518,802.468,745.518,795.088,795.08-
Jun 03, 20218,715.018,741.908,666.338,717.978,717.97-
Jun 02, 20218,745.598,767.528,727.898,748.308,748.30-
Jun 01, 20218,764.838,800.938,725.548,734.748,734.74-
May 28, 20218,752.618,768.368,737.648,738.778,738.77-
May 27, 20218,733.188,756.918,724.548,730.978,730.97-
May 26, 20218,710.888,733.778,695.348,720.048,720.04-
May 25, 20218,740.598,755.988,692.488,703.598,703.59-
May 24, 20218,666.128,747.908,666.128,722.008,722.00-
May 21, 20218,662.038,703.838,627.058,635.558,635.55-
May 20, 20218,564.798,670.238,564.798,641.988,641.98-
May 19, 20218,515.168,553.558,438.488,550.958,550.95-
May 18, 20218,654.138,660.508,572.878,574.988,574.98-
May 17, 20218,661.338,665.508,604.828,647.578,647.57-
May 14, 20218,577.538,688.668,577.538,669.498,669.49-
May 13, 20218,463.518,580.918,463.518,541.398,541.39-
May 12, 20218,577.428,586.038,424.458,437.248,437.24-
May 11, 20218,617.348,641.398,536.758,620.988,620.98-
May 10, 20218,779.078,795.788,696.288,696.298,696.29-
May 07, 20218,741.608,799.108,724.248,787.828,787.82-
May 06, 20218,654.628,724.288,609.618,722.048,722.04-
May 05, 20218,669.708,691.728,636.588,650.048,650.04-
May 04, 20218,673.778,673.778,569.188,643.918,643.91-
May 03, 20218,700.628,736.738,692.578,702.028,702.02-
Apr 30, 20218,713.288,713.288,665.278,678.168,678.16-
Apr 29, 20218,729.288,755.508,668.448,740.358,740.35-
Apr 28, 20218,685.228,719.118,678.878,681.178,681.17-
Apr 27, 20218,691.638,702.168,667.598,688.458,688.45-
Apr 26, 20218,684.888,703.898,679.608,690.268,690.26-
Apr 23, 20218,588.928,703.728,588.928,674.808,674.80-
Apr 22, 20218,654.348,673.188,557.788,580.738,580.73-
Apr 21, 20218,566.428,662.168,562.448,659.808,659.80-
Apr 20, 20218,630.248,630.248,545.618,579.958,579.95-
Apr 19, 20218,672.758,674.648,611.908,638.428,638.42-
Apr 16, 20218,661.018,696.628,654.108,684.518,684.51-
Apr 15, 20218,589.668,659.618,589.668,653.298,653.29-
Apr 14, 20218,593.258,614.228,550.428,558.168,558.16-
Apr 13, 20218,568.418,605.498,556.868,592.258,592.25-
Apr 12, 20218,557.228,571.708,536.718,564.038,564.03-
Apr 09, 20218,497.768,566.468,497.168,565.578,565.57-
Apr 08, 20218,484.888,501.918,469.508,499.858,499.85-
Apr 07, 20218,450.448,468.568,438.038,462.188,462.18-
Apr 06, 20218,452.928,475.008,437.588,449.548,449.54-
Apr 05, 20218,367.258,468.818,367.258,457.408,457.40-
Apr 01, 20218,279.758,337.488,279.758,335.918,335.91-
Mar 31, 20218,226.778,282.998,226.498,238.488,238.48-
Mar 30, 20218,218.038,227.488,178.818,208.108,208.10-
Mar 29, 20218,229.558,255.478,175.838,233.248,233.24-
Mar 26, 20218,121.338,246.908,121.338,240.388,240.38-
Mar 25, 20218,042.968,125.987,990.028,105.518,105.51-
Mar 24, 20218,126.828,172.748,062.958,063.008,063.00-
Mar 23, 20218,162.988,186.758,088.518,106.838,106.83-
Mar 22, 20218,119.178,199.508,114.388,169.148,169.14-
Mar 19, 20218,112.228,147.388,057.748,112.138,112.13-
Mar 18, 20218,195.028,228.188,106.648,116.178,116.17-
Mar 17, 20218,186.478,257.238,158.068,237.358,237.35-
Mar 16, 20218,236.198,251.498,194.418,213.638,213.63-
Mar 15, 20218,172.498,228.388,132.228,226.328,226.32-
Mar 12, 20218,133.908,176.018,114.768,172.908,172.90-
Mar 11, 20218,113.288,205.858,113.288,162.588,162.58-
Mar 10, 20218,063.948,116.458,051.188,078.058,078.05-
Mar 09, 20217,980.498,087.847,980.498,029.208,029.20-
Mar 08, 20217,964.148,040.077,912.347,916.417,916.41-
Mar 05, 20217,858.807,979.177,727.677,958.987,958.98-
Mar 04, 20217,910.127,961.437,712.977,806.457,806.45-
Mar 03, 20218,002.908,024.067,909.867,911.217,911.21-
Mar 02, 20218,084.608,090.068,012.848,015.548,015.54-
Mar 01, 20217,957.968,107.017,957.968,080.788,080.78-
Feb 26, 20217,951.847,995.857,848.057,892.817,892.81-
Feb 25, 20218,108.588,127.417,897.987,929.567,929.56-
Feb 24, 20218,020.308,134.037,991.148,127.388,127.38-
Feb 23, 20217,985.768,066.257,879.388,036.068,036.06-
Feb 22, 20218,044.558,080.478,022.638,025.818,025.81-
Feb 19, 20218,117.608,136.758,081.478,087.688,087.68-
Feb 18, 20218,106.158,118.788,042.508,102.248,102.24-
Feb 17, 20218,111.328,142.498,074.518,137.888,137.88-
Feb 16, 20218,153.698,175.838,121.478,139.168,139.16-
Feb 12, 20218,094.818,147.268,083.618,142.798,142.79-
Feb 11, 20218,104.258,124.008,050.718,104.198,104.19-
Feb 10, 20218,111.668,133.318,037.528,089.118,089.11-
Feb 09, 20218,090.188,106.258,074.048,091.708,091.70-
Feb 08, 20218,051.758,099.418,051.758,099.338,099.33-
Feb 05, 20218,022.028,055.578,015.148,039.678,039.67-
Feb 04, 20217,935.068,008.417,935.068,007.628,007.62-
Feb 03, 20217,941.737,956.687,893.067,920.857,920.85-
Feb 02, 20217,841.587,947.567,841.587,912.877,912.87-
Feb 01, 20217,716.047,825.957,704.897,804.317,804.31-
Jan 29, 20217,812.947,812.947,639.407,681.017,681.01-
Jan 28, 20217,765.847,920.187,765.847,831.227,831.22-
Jan 27, 20217,932.677,932.677,717.667,754.747,754.74-
Jan 26, 20217,986.688,001.997,955.367,959.107,959.10-
Jan 25, 20217,963.337,978.917,850.607,970.927,970.92-
Jan 22, 20217,947.957,964.637,919.757,942.207,942.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...