^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20195,143.655,199.245,143.655,193.785,193.78-
Jan 14, 20195,134.005,151.655,114.465,138.585,138.58-
Jan 11, 20195,148.935,165.165,127.665,165.155,165.15-
Jan 10, 20195,119.895,168.175,097.195,165.895,165.89-
Jan 09, 20195,132.775,162.695,111.325,142.665,142.66-
Jan 08, 20195,107.525,130.775,066.645,120.045,120.04-
Jan 07, 20195,042.775,103.485,020.835,070.765,070.76-
Jan 04, 20194,920.885,047.564,920.885,035.455,035.45-
Jan 03, 20194,955.834,958.064,860.864,868.304,868.30-
Jan 02, 20194,924.815,009.244,906.154,990.564,990.56-
Dec 31, 20184,968.504,988.904,936.584,984.224,984.22-
Dec 28, 20184,967.525,010.164,916.644,941.614,941.61-
Dec 27, 20184,854.874,946.944,766.394,946.944,946.94-
Dec 26, 20184,696.634,904.614,664.094,904.494,904.49-
Dec 24, 20184,770.954,790.004,672.664,672.664,672.66-
Dec 21, 20184,899.414,976.564,787.044,802.514,802.51-
Dec 20, 20184,961.794,987.344,851.584,903.464,903.46-
Dec 19, 20185,061.595,134.034,946.934,981.924,981.92-
Dec 18, 20185,086.655,114.415,025.165,059.345,059.34-
Dec 17, 20185,147.605,168.145,028.395,058.585,058.58-
Dec 14, 20185,224.655,234.825,153.635,165.605,165.60-
Dec 13, 20185,281.685,304.195,239.125,265.465,265.46-
Dec 12, 20185,279.755,333.795,264.035,265.535,265.53-
Dec 11, 20185,292.035,311.685,206.465,237.105,237.10-
Dec 10, 20185,225.065,257.925,131.855,238.705,238.70-
Dec 07, 20185,344.975,379.125,210.255,229.445,229.44-
Dec 06, 20185,289.045,353.485,205.725,353.435,353.43-
Dec 04, 20185,523.415,530.265,354.295,359.915,359.91-
Dec 03, 20185,539.125,558.165,505.185,538.865,538.86-
Nov 30, 20185,434.435,480.245,424.725,478.915,478.91-
Nov 29, 20185,431.925,465.185,404.255,433.495,433.49-
Nov 28, 20185,340.295,444.365,326.275,444.125,444.12-
Nov 27, 20185,284.995,322.235,270.815,321.525,321.52-
Nov 26, 20185,257.595,305.925,257.595,304.175,304.17-
Nov 23, 20185,224.015,252.075,219.625,222.435,222.43-
Nov 21, 20185,272.125,297.575,256.605,256.615,256.61-
Nov 20, 20185,265.455,294.635,219.675,240.235,240.23-
Nov 19, 20185,416.055,420.865,317.695,336.705,336.70-
Nov 16, 20185,391.705,447.325,379.345,426.865,426.86-
Nov 15, 20185,341.695,424.555,297.585,414.435,414.43-
Nov 14, 20185,427.935,445.515,324.625,355.945,355.94-
Nov 13, 20185,410.965,459.575,381.325,395.375,395.37-
Nov 12, 20185,497.755,501.695,394.825,403.195,403.19-
Nov 09, 20185,537.735,537.735,478.635,511.795,511.79-
Nov 08, 20185,561.115,577.685,538.735,562.005,562.00-
Nov 07, 20185,494.305,575.395,494.305,573.065,573.06-
Nov 06, 20185,423.495,459.575,421.245,457.255,457.25-
Nov 05, 20185,399.245,434.345,382.885,422.885,422.88-
Nov 02, 20185,436.885,458.815,347.755,392.535,392.53-
Nov 01, 20185,381.205,428.735,364.145,426.335,426.33-
Oct 31, 20185,357.325,418.855,357.325,369.495,369.49-
Oct 30, 20185,228.625,317.055,218.095,311.675,311.67-
Oct 29, 20185,311.265,359.175,155.625,229.285,229.28-
Oct 26, 20185,281.915,330.455,203.505,263.745,263.74-
Oct 25, 20185,295.795,390.375,281.965,356.545,356.54-
Oct 24, 20185,420.505,429.845,251.235,258.615,258.61-
Oct 23, 20185,387.165,451.405,328.715,426.085,426.08-
Oct 22, 20185,491.635,501.535,442.695,455.885,455.88-
Oct 19, 20185,494.905,538.555,464.525,479.305,479.30-
Oct 18, 20185,546.875,554.725,454.325,481.135,481.13-
Oct 17, 20185,565.495,575.695,506.395,560.625,560.62-
Oct 16, 20185,476.965,568.825,476.745,561.805,561.80-
Oct 15, 20185,470.435,494.395,441.555,444.615,444.61-
Oct 12, 20185,483.595,493.915,402.365,476.835,476.83-
Oct 11, 20185,495.535,531.635,364.295,399.545,399.54-
Oct 10, 20185,687.525,687.525,511.855,512.945,512.94-
Oct 09, 20185,704.535,728.655,688.315,700.235,700.23-
Oct 08, 20185,693.015,716.585,662.445,706.665,706.66-
Oct 05, 20185,742.485,756.525,676.815,708.905,708.90-
Oct 04, 20185,775.655,776.505,705.575,740.565,740.56-
Oct 03, 20185,798.715,814.825,778.285,786.485,786.48-
Oct 02, 20185,783.095,798.145,774.365,782.375,782.37-
Oct 01, 20185,787.815,809.045,771.245,784.455,784.45-
Sep 28, 20185,755.615,776.385,750.625,763.425,763.42-
Sep 27, 20185,758.585,789.315,753.965,763.225,763.22-
Sep 26, 20185,768.055,795.825,741.885,746.275,746.27-
Sep 25, 20185,777.475,781.585,761.685,765.255,765.25-
Sep 24, 20185,777.225,781.035,759.335,772.365,772.36-
Sep 21, 20185,806.755,814.955,787.815,792.725,792.72-
Sep 20, 20185,772.955,802.715,772.955,794.725,794.72-
Sep 19, 20185,746.735,758.025,741.315,749.395,749.39-
Sep 18, 20185,715.365,755.695,715.365,742.185,742.18-
Sep 17, 20185,741.025,742.625,706.115,711.295,711.29-
Sep 14, 20185,745.975,749.745,725.005,743.195,743.19-
Sep 13, 20185,726.275,745.845,725.405,740.755,740.75-
Sep 12, 20185,707.835,720.355,689.995,709.085,709.08-
Sep 11, 20185,674.735,716.095,665.295,706.995,706.99-
Sep 10, 20185,693.775,704.525,683.025,685.345,685.34-
Sep 07, 20185,667.815,698.525,660.055,674.585,674.58-
Sep 06, 20185,707.625,714.205,665.495,686.705,686.70-
Sep 05, 20185,711.765,716.915,682.855,705.865,705.86-
Sep 04, 20185,722.325,728.565,699.065,721.865,721.86-
Aug 31, 20185,724.595,740.295,711.525,730.805,730.80-
Aug 30, 20185,744.875,751.735,717.845,729.455,729.45-
Aug 29, 20185,727.495,758.845,723.115,754.005,754.00-
Aug 28, 20185,728.635,733.185,713.005,720.895,720.89-
Aug 27, 20185,695.525,722.275,695.525,719.305,719.30-
Aug 24, 20185,650.755,678.015,650.755,675.125,675.12-
Aug 23, 20185,646.645,663.405,634.535,640.105,640.10-
Aug 22, 20185,647.665,660.575,638.035,649.315,649.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...