^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug 21, 20185,648.545,671.505,648.165,651.395,651.39-
Aug 20, 20185,633.365,644.885,626.895,639.535,639.53-
Aug 17, 20185,602.355,636.415,593.285,625.665,625.66-
Aug 16, 20185,588.315,625.905,588.315,606.565,606.56-
Aug 15, 20185,579.745,579.745,529.675,560.855,560.85-
Aug 14, 20185,578.605,608.625,576.085,602.415,602.41-
Aug 13, 20185,593.065,608.695,562.375,566.365,566.36-
Aug 10, 20185,601.185,606.215,574.005,588.665,588.66-
Aug 09, 20185,634.115,644.425,623.875,627.005,627.00-
Aug 08, 20185,631.875,642.995,624.655,633.675,633.67-
Aug 07, 20185,629.985,644.685,629.985,634.985,634.98-
Aug 06, 20185,599.145,624.715,590.785,619.055,619.05-
Aug 03, 20185,577.555,598.775,573.175,598.715,598.71-
Aug 02, 20185,519.395,577.395,511.305,572.085,572.08-
Aug 01, 20185,559.585,568.665,529.395,544.195,544.19-
Jul 31, 20185,537.045,566.015,533.755,549.965,549.96-
Jul 30, 20185,555.115,560.385,513.965,522.815,522.81-
Jul 27, 20185,600.685,602.305,533.955,554.315,554.31-
Jul 26, 20185,587.155,606.975,587.005,590.995,590.99-
Jul 25, 20185,552.165,611.495,552.165,607.995,607.99-
Jul 24, 20185,557.925,576.225,539.095,557.375,557.37-
Jul 23, 20185,515.265,533.805,507.505,530.665,530.66-
Jul 20, 20185,525.865,535.945,516.955,520.505,520.50-
Jul 19, 20185,535.125,540.415,516.225,525.515,525.51-
Jul 18, 20185,538.465,549.005,527.755,546.865,546.86-
Jul 17, 20185,495.095,544.055,495.095,534.915,534.91-
Jul 16, 20185,518.815,523.075,503.015,512.925,512.92-
Jul 13, 20185,509.705,524.645,499.385,518.335,518.33-
Jul 12, 20185,482.535,513.975,479.415,512.365,512.36-
Jul 11, 20185,475.435,487.415,457.645,464.015,464.01-
Jul 10, 20185,492.655,506.465,488.205,503.055,503.05-
Jul 09, 20185,453.055,484.835,453.055,483.895,483.89-
Jul 06, 20185,390.755,443.395,382.575,434.365,434.36-
Jul 05, 20185,363.825,390.675,347.855,388.285,388.28-
Jul 03, 20185,380.405,386.935,336.895,340.935,340.93-
Jul 02, 20185,324.655,368.575,312.845,367.495,367.49-
Jun 29, 20185,368.075,399.805,350.835,350.835,350.83-
Jun 28, 20185,311.765,362.245,298.655,346.445,346.44-
Jun 27, 20185,369.625,404.335,312.895,312.895,312.89-
Jun 26, 20185,357.155,378.405,344.375,359.015,359.01-
Jun 25, 20185,398.145,398.145,311.065,347.235,347.23-
Jun 22, 20185,433.265,439.855,418.115,421.635,421.63-
Jun 21, 20185,449.825,449.825,400.865,411.405,411.40-
Jun 20, 20185,450.175,460.215,438.795,445.435,445.43-
Jun 19, 20185,415.305,440.505,397.945,436.135,436.13-
Jun 18, 20185,442.185,460.145,425.225,457.835,457.83-
Jun 15, 20185,465.665,475.565,434.485,469.375,469.37-
Jun 14, 20185,475.795,487.295,462.635,474.375,474.37-
Jun 13, 20185,483.425,490.375,457.995,459.215,459.21-
Jun 12, 20185,478.605,486.845,465.225,481.075,481.07-
Jun 11, 20185,467.705,487.425,467.705,471.295,471.29-
Jun 08, 20185,439.485,465.835,435.245,465.425,465.42-
Jun 07, 20185,456.975,466.785,428.135,448.185,448.18-
Jun 06, 20185,413.545,451.095,404.195,451.095,451.09-
Jun 05, 20185,403.975,412.125,386.415,404.625,404.62-
Jun 04, 20185,390.285,404.925,388.195,400.505,400.50-
Jun 01, 20185,344.995,380.845,344.995,376.295,376.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...