^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 08, 20206,571.826,629.616,568.166,601.156,601.15-
Jan 07, 20206,578.236,584.366,559.196,568.746,568.74-
Jan 06, 20206,528.246,587.316,522.346,586.546,586.54-
Jan 03, 20206,546.096,586.256,538.176,563.326,563.32-
Jan 02, 20206,582.556,609.676,564.026,609.296,609.29-
Dec 31, 20196,521.926,555.486,515.566,553.576,553.57-
Dec 30, 20196,572.036,573.726,524.566,533.916,533.91-
Dec 27, 20196,585.656,586.856,559.596,571.036,571.03-
Dec 26, 20196,544.956,571.056,544.956,570.716,570.71-
Dec 24, 20196,540.796,542.776,530.776,536.586,536.58-
Dec 23, 20196,541.536,545.026,534.236,537.406,537.40-
Dec 20, 20196,536.016,540.706,521.326,531.756,531.75-
Dec 19, 20196,472.806,499.406,472.806,499.266,499.26-
Dec 18, 20196,478.246,484.836,469.996,470.006,470.00-
Dec 17, 20196,478.096,483.586,469.236,472.246,472.24-
Dec 16, 20196,454.196,482.696,454.196,470.036,470.03-
Dec 13, 20196,419.576,451.796,399.106,423.936,423.93-
Dec 12, 20196,366.936,437.906,361.396,422.356,422.35-
Dec 11, 20196,354.926,371.466,349.776,366.846,366.84-
Dec 10, 20196,354.076,367.786,335.496,348.316,348.31-
Dec 09, 20196,367.036,381.236,354.796,355.076,355.07-
Dec 06, 20196,351.836,384.206,351.836,374.706,374.70-
Dec 05, 20196,320.306,320.766,289.186,316.696,316.69-
Dec 04, 20196,286.756,318.926,284.866,305.496,305.49-
Dec 03, 20196,253.486,268.786,219.006,265.226,265.22-
Dec 02, 20196,367.596,368.516,300.626,306.886,306.88-
Nov 29, 20196,374.126,380.416,358.366,361.566,361.56-
Nov 27, 20196,369.296,386.806,365.186,385.766,385.76-
Nov 26, 20196,346.986,362.826,339.206,358.466,358.46-
Nov 25, 20196,311.576,344.666,311.576,344.366,344.36-
Nov 22, 20196,298.606,301.526,274.116,296.346,296.34-
Nov 21, 20196,292.616,295.896,264.556,282.596,282.59-
Nov 20, 20196,304.736,313.416,257.956,292.176,292.17-
Nov 19, 20196,329.376,329.586,301.106,314.666,314.66-
Nov 18, 20196,309.686,322.356,297.856,318.026,318.02-
Nov 15, 20196,289.366,314.756,282.706,314.746,314.74-
Nov 14, 20196,253.536,268.536,238.516,265.426,265.42-
Nov 13, 20196,238.666,266.656,227.996,258.586,258.58-
Nov 12, 20196,248.756,275.716,240.056,253.916,253.91-
Nov 11, 20196,230.306,246.446,221.196,243.816,243.81-
Nov 08, 20196,232.186,256.116,216.746,256.116,256.11-
Nov 07, 20196,242.706,264.226,229.026,238.996,238.99-
Nov 06, 20196,215.726,220.086,197.096,219.106,219.10-
Nov 05, 20196,226.776,233.146,209.386,214.286,214.28-
Nov 04, 20196,223.026,235.296,214.786,221.636,221.63-
Nov 01, 20196,165.866,198.616,165.866,198.596,198.59-
Oct 31, 20196,157.606,157.606,109.686,138.736,138.73-
Oct 30, 20196,142.746,162.596,115.316,156.936,156.93-
Oct 29, 20196,133.436,158.396,132.416,136.476,136.47-
Oct 28, 20196,126.756,150.916,126.756,141.516,141.51-
Oct 25, 20196,068.556,117.126,066.006,107.426,107.42-
Oct 24, 20196,091.626,094.086,062.656,082.546,082.54-
Oct 23, 20196,049.636,071.326,044.126,070.876,070.87-
Oct 22, 20196,083.196,090.906,051.826,053.426,053.42-
Oct 21, 20196,054.216,076.076,051.966,074.906,074.90-
Oct 18, 20196,054.746,061.086,013.536,033.266,033.26-
Oct 17, 20196,062.546,077.706,044.476,056.846,056.84-
Oct 16, 20196,039.676,055.446,030.616,039.696,039.69-
Oct 15, 20196,006.796,066.736,006.796,051.396,051.39-
Oct 14, 20195,991.046,005.175,985.415,991.725,991.72-
Oct 11, 20195,985.516,045.965,985.516,000.046,000.04-
Oct 10, 20195,895.015,955.395,892.125,934.565,934.56-
Oct 09, 20195,879.855,916.635,872.975,896.605,896.60-
Oct 08, 20195,896.795,907.025,841.275,841.575,841.57-
Oct 07, 20195,944.755,975.325,927.565,933.765,933.76-
Oct 04, 20195,892.915,963.735,892.915,960.435,960.43-
Oct 03, 20195,825.895,877.455,766.455,876.865,876.86-
Oct 02, 20195,903.985,903.985,803.345,828.935,828.93-
Oct 01, 20196,022.896,040.715,932.065,935.205,935.20-
Sep 30, 20195,989.086,022.955,989.086,008.596,008.59-
Sep 27, 20196,025.896,029.605,945.355,978.115,978.11-
Sep 26, 20196,025.566,028.685,981.236,009.196,009.19-
Sep 25, 20195,990.126,033.445,959.536,023.466,023.46-
Sep 24, 20196,058.886,070.085,968.705,986.585,986.58-
Sep 23, 20196,020.206,051.776,017.886,036.906,036.90-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...