^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 22, 20185,270.875,278.835,173.565,177.525,177.52-
Mar 21, 20185,316.955,364.135,306.855,310.965,310.96-
Mar 20, 20185,316.495,334.365,306.795,320.205,320.20-
Mar 19, 20185,367.965,367.965,276.475,312.235,312.23-
Mar 16, 20185,385.915,407.905,384.765,388.745,388.74-
Mar 15, 20185,392.995,410.065,367.915,379.395,379.39-
Mar 14, 20185,431.385,437.105,373.505,383.275,383.27-
Mar 13, 20185,465.615,484.365,399.785,412.755,412.75-
Mar 12, 20185,461.825,474.435,439.805,447.105,447.10-
Mar 09, 20185,388.165,454.035,385.815,454.035,454.03-
Mar 08, 20185,348.575,363.635,328.995,360.735,360.73-
Mar 07, 20185,302.955,342.875,286.525,335.475,335.47-
Mar 06, 20185,341.725,345.445,304.705,337.695,337.69-
Mar 05, 20185,245.345,337.245,235.095,323.365,323.36-
Mar 02, 20185,201.945,275.025,179.295,265.245,265.24-
Mar 01, 20185,311.625,341.875,202.945,238.185,238.18-
Feb 28, 20185,386.215,401.075,307.515,308.095,308.09-
Feb 27, 20185,437.815,454.775,366.965,367.095,367.09-
Feb 26, 20185,391.925,437.425,384.905,435.385,435.38-
Feb 23, 20185,309.995,372.185,305.955,371.565,371.56-
Feb 22, 20185,299.125,339.665,274.405,286.495,286.49-
Feb 21, 20185,318.455,371.005,280.895,280.915,280.91-
Feb 20, 20185,323.155,351.725,291.445,309.995,309.99-
Feb 16, 20185,330.895,384.225,326.985,340.825,340.82-
Feb 15, 20185,303.685,338.745,258.125,338.355,338.35-
Feb 14, 20185,180.785,279.905,176.315,273.435,273.43-
Feb 13, 20185,169.665,213.665,152.455,202.225,202.22-
Feb 12, 20185,150.785,220.645,122.865,188.375,188.37-
Feb 09, 20185,082.305,153.964,947.995,116.995,116.99-
Feb 08, 20185,243.125,243.125,039.735,040.065,040.06-
Feb 07, 20185,253.975,325.665,235.195,235.845,235.84-
Feb 06, 20185,105.135,273.535,063.245,262.025,262.02-
Feb 05, 20185,351.105,394.705,150.685,171.265,171.26-
Feb 02, 20185,483.565,483.565,388.355,392.215,392.21-
Feb 01, 20185,497.925,535.855,490.895,508.705,508.70-
Jan 31, 20185,528.005,541.335,490.205,511.215,511.21-
Jan 30, 20185,528.465,538.175,500.485,508.365,508.36-
Jan 29, 20185,595.405,601.755,564.955,568.675,568.67-
Jan 26, 20185,556.555,606.085,554.135,606.085,606.08-
Jan 25, 20185,554.025,558.455,524.705,540.385,540.38-
Jan 24, 20185,552.415,567.095,512.185,537.035,537.03-
Jan 23, 20185,532.175,546.185,524.015,540.135,540.13-
Jan 22, 20185,481.425,528.005,479.405,527.895,527.89-
Jan 19, 20185,468.555,483.625,459.845,483.575,483.57-
Jan 18, 20185,468.025,474.715,448.895,459.505,459.50-
Jan 17, 20185,433.575,476.585,420.775,467.855,467.85-
Jan 16, 20185,460.835,477.435,402.125,416.865,416.86-
Jan 12, 20185,404.585,439.055,403.795,435.925,435.92-
Jan 11, 20185,371.015,399.465,370.715,399.465,399.46-
Jan 10, 20185,356.125,366.235,337.665,361.335,361.33-
Jan 09, 20185,367.005,382.585,360.585,367.265,367.26-
Jan 08, 20185,348.855,360.245,338.955,358.685,358.68-
Jan 05, 20185,326.645,350.245,320.075,349.695,349.69-
Jan 04, 20185,303.215,322.585,302.785,312.335,312.33-
Jan 03, 20185,260.275,292.485,260.195,289.925,289.92-
Jan 02, 20185,232.725,256.405,230.065,256.285,256.28-
Dec 29, 20175,243.065,248.865,212.765,212.765,212.76-
Dec 28, 20175,236.795,239.775,230.165,239.595,239.59-
Dec 27, 20175,228.015,234.885,221.785,229.015,229.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...