^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20185,578.605,607.495,576.085,606.845,606.84-
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-
May 31, 20185,348.975,351.835,309.185,318.105,318.10-
May 30, 20185,311.365,364.215,311.365,353.765,353.76-
May 29, 20185,315.675,326.565,260.065,285.705,285.70-
May 25, 20185,351.785,358.985,334.935,347.315,347.31-
May 24, 20185,365.575,367.415,319.295,359.325,359.32-
May 23, 20185,332.045,369.995,323.345,369.995,369.99-
May 22, 20185,379.745,387.385,347.415,352.455,352.45-
May 21, 20185,355.325,381.265,354.855,369.195,369.19-
May 18, 20185,338.265,342.485,322.365,329.665,329.66-
May 17, 20185,342.475,366.535,326.085,343.295,343.29-
May 16, 20185,327.015,356.705,327.015,346.335,346.33-
May 15, 20185,337.265,337.265,304.705,323.235,323.23-
May 14, 20185,366.025,383.135,350.615,359.665,359.66-
May 11, 20185,344.855,364.785,334.735,354.695,354.69-
May 10, 20185,308.295,349.685,307.365,343.705,343.70-
May 09, 20185,254.305,299.705,246.535,292.905,292.90-
May 08, 20185,238.275,249.925,208.805,241.535,241.53-
May 07, 20185,236.455,263.695,227.385,242.875,242.87-
May 04, 20185,142.395,239.315,130.465,224.715,224.71-
May 03, 20185,154.465,172.155,089.095,157.705,157.70-
May 02, 20185,205.215,218.195,161.285,168.795,168.79-
May 01, 20185,184.425,207.055,148.745,206.315,206.31-
Apr 30, 20185,245.995,261.315,193.035,193.045,193.04-
Apr 27, 20185,246.635,250.085,214.405,235.735,235.73-
Apr 26, 20185,199.625,248.295,190.875,229.615,229.61-
Apr 25, 20185,166.815,187.045,123.325,175.595,175.59-
Apr 24, 20185,256.775,262.025,132.605,166.105,166.10-
Apr 23, 20185,246.055,260.695,211.985,236.045,236.04-
Apr 20, 20185,279.705,282.395,217.065,235.755,235.75-
Apr 19, 20185,296.315,299.505,258.605,280.575,280.57-
Apr 18, 20185,313.205,327.625,300.725,310.325,310.32-
Apr 17, 20185,279.155,319.545,278.075,305.905,305.90-
Apr 16, 20185,234.765,266.895,225.125,249.945,249.94-
Apr 13, 20185,247.965,254.325,185.885,207.575,207.57-
Apr 12, 20185,202.625,243.585,202.625,222.555,222.55-
Apr 11, 20185,182.515,216.855,173.495,179.195,179.19-
Apr 10, 20185,171.555,224.515,166.405,207.735,207.73-
Apr 09, 20185,129.775,200.995,117.265,121.905,121.90-
Apr 06, 20185,184.385,205.935,068.235,103.355,103.35-
Apr 05, 20185,206.895,235.735,191.855,217.625,217.62-
Apr 04, 20185,062.505,191.315,042.425,181.315,181.31-
Apr 03, 20185,078.065,130.845,045.565,121.705,121.70-
Apr 02, 20185,158.705,168.215,002.715,057.695,057.69-
Mar 29, 20185,121.375,208.865,112.365,173.195,173.19-
Mar 28, 20185,115.025,156.835,079.525,102.695,102.69-
Mar 27, 20185,224.375,238.245,084.425,116.755,116.75-
Mar 26, 20185,129.925,212.155,095.895,206.695,206.69-
Mar 23, 20185,183.495,204.905,064.435,069.035,069.03-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...