^SP500TR - S&P 500 (TR)

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 20194,924.815,393.264,860.865,383.635,383.63-
Dec 01, 20185,539.125,558.164,664.094,984.224,984.22-
Oct 31, 20185,381.205,577.685,219.625,478.915,478.91-
Sep 30, 20185,787.815,814.825,155.625,369.495,369.49-
Aug 31, 20185,722.325,814.955,660.055,763.425,763.42-
Jul 31, 20185,559.585,758.845,511.305,730.805,730.80-
Jun 30, 20185,324.655,611.495,312.845,549.965,549.96-
May 31, 20185,344.995,490.375,298.655,350.835,350.83-
Apr 30, 20185,184.425,387.385,089.095,318.105,318.10-
Mar 31, 20185,158.705,327.625,002.715,193.045,193.04-
Mar 01, 20185,311.625,484.365,064.435,173.195,173.19-
Feb 01, 20185,497.925,535.854,947.995,308.095,308.09-
Jan 01, 20185,232.725,606.085,230.065,511.215,511.21-
Dec 01, 20175,150.835,251.395,074.145,212.765,212.76-
Oct 31, 20175,017.475,174.644,974.385,155.445,155.44-
Sep 30, 20174,891.565,016.434,890.035,002.035,002.03-
Aug 31, 20174,794.864,888.004,741.054,887.974,887.97-
Jul 31, 20174,787.734,816.974,680.534,789.184,789.18-
Jun 30, 20174,694.194,800.754,651.214,774.564,774.56-
May 31, 20174,657.334,735.114,644.074,678.364,678.36-
Apr 30, 20174,593.114,660.464,532.454,649.344,649.34-
Mar 31, 20174,537.714,611.164,477.064,584.824,584.82-
Mar 01, 20174,565.384,605.274,459.504,538.214,538.21-
Feb 01, 20174,373.654,547.924,347.694,532.934,532.93-
Jan 01, 20174,303.124,401.574,290.854,359.814,359.81-
Dec 01, 20164,198.494,348.894,174.224,278.664,278.66-
Oct 31, 20164,050.744,224.903,967.384,195.734,195.73-
Sep 30, 20164,114.094,126.364,022.624,045.894,045.89-
Aug 31, 20164,121.064,153.664,023.894,121.064,121.06-
Jul 31, 20164,113.664,160.494,065.384,120.294,120.29-
Jun 30, 20163,969.854,121.113,923.654,114.514,114.51-
May 31, 20163,952.934,004.693,764.353,968.213,968.21-
Apr 30, 20163,891.683,970.233,821.533,957.953,957.95-
Mar 31, 20163,867.283,973.533,826.773,888.133,888.13-
Mar 01, 20163,636.253,896.503,636.253,873.113,873.11-
Feb 01, 20163,625.893,684.393,393.433,627.063,627.06-
Jan 01, 20163,811.743,811.743,391.773,631.963,631.96-
Dec 01, 20153,887.863,928.493,723.723,821.603,821.60-
Oct 31, 20153,873.943,940.513,765.583,882.843,882.84-
Sep 30, 20153,569.723,899.133,522.153,871.333,871.33-
Aug 31, 20153,657.043,755.473,480.543,570.173,570.17-
Jul 31, 20153,897.013,913.733,464.033,660.753,660.75-
Jun 30, 20153,823.983,947.733,781.633,895.803,895.80-
May 31, 20153,893.883,937.373,803.313,815.853,815.85-
Apr 30, 20153,845.233,939.463,811.273,891.183,891.18-
Mar 31, 20153,805.273,915.373,769.883,841.783,841.78-
Mar 01, 20153,867.983,890.523,750.293,805.273,805.27-
Feb 01, 20153,659.453,893.443,630.703,866.423,866.42-
Jan 01, 20153,776.493,794.523,642.503,656.283,656.28-
Dec 01, 20143,775.873,832.373,608.743,769.443,769.44-
Oct 31, 20143,680.313,792.153,648.973,778.963,778.96-
Sep 30, 20143,591.023,680.223,319.833,679.993,679.99-
Aug 31, 20143,644.773,676.163,577.033,592.253,592.25-
Jul 31, 20143,501.613,644.833,458.443,643.333,643.33-
Jun 30, 20143,556.563,612.273,503.193,503.193,503.19-
May 31, 20143,481.153,565.483,466.993,552.183,552.18-
Apr 30, 20143,401.483,481.103,358.883,480.293,480.29-
Mar 31, 20143,378.663,421.233,273.743,400.463,400.46-
Mar 01, 20143,344.363,395.003,302.573,375.513,375.51-
Feb 01, 20143,201.123,362.623,121.853,347.383,347.38-
Jan 01, 20143,311.583,321.893,179.253,200.953,200.95-
Dec 01, 20133,235.183,317.243,169.133,315.593,315.59-
Oct 31, 20133,141.953,247.563,122.473,233.723,233.72-
Sep 30, 20133,001.923,171.202,939.673,138.093,138.09-
Aug 31, 20132,914.423,085.022,909.903,000.183,000.18-
Jul 31, 20133,002.583,038.632,898.572,908.962,908.96-
Jun 30, 20132,856.883,018.262,848.612,995.722,995.72-
May 31, 20132,891.182,933.992,768.162,850.662,850.66-
Apr 30, 20132,823.432,987.602,794.642,889.462,889.46-
Mar 31, 20132,770.062,823.422,714.232,823.422,823.42-
Mar 01, 20132,669.922,771.932,646.732,770.052,770.05-
Feb 01, 20132,634.162,696.262,616.672,669.922,669.92-
Jan 01, 20132,504.452,654.122,504.452,634.162,634.16-
Dec 01, 20122,481.822,540.692,450.782,504.442,504.44-
Oct 31, 20122,467.512,506.342,351.852,481.822,481.82-
Sep 30, 20122,514.322,567.682,451.702,467.512,467.51-
Aug 31, 20122,450.542,571.342,433.292,513.932,513.93-
Jul 31, 20122,396.612,483.872,354.132,450.602,450.60-
Jun 30, 20122,364.092,418.092,301.932,396.622,396.62-
May 31, 20122,270.252,364.472,194.892,363.792,363.79-
Apr 30, 20122,415.412,445.482,236.732,270.252,270.25-
Mar 31, 20122,430.682,454.632,344.162,415.422,415.42-
Mar 01, 20122,353.232,448.162,309.512,430.672,430.67-
Feb 01, 20122,255.762,374.112,255.762,353.232,353.23-
Jan 01, 20122,158.932,291.582,158.932,255.692,255.69-
Dec 01, 20112,137.082,178.432,062.532,158.942,158.94-
Oct 31, 20112,137.882,184.081,984.182,137.082,137.08-
Sep 30, 20111,930.432,208.881,834.212,141.812,141.81-
Aug 31, 20112,077.162,094.491,900.571,930.791,930.79-
Jul 31, 20112,196.602,221.741,901.052,076.782,076.78-
Jun 30, 20112,241.662,303.732,180.072,196.082,196.08-
May 31, 20112,279.662,279.662,133.972,241.662,241.66-
Apr 30, 20112,305.762,317.552,221.912,279.662,279.66-
Mar 31, 20112,239.452,307.322,188.472,305.762,305.76-
Mar 01, 20112,239.122,249.172,121.942,239.442,239.44-
Feb 01, 20112,165.772,265.632,165.772,238.552,238.55-
Jan 01, 20112,115.972,192.142,115.972,164.402,164.40-
Dec 01, 20101,986.352,122.191,986.352,114.292,114.29-
Oct 31, 20101,983.552,055.751,966.821,981.841,981.84-
Sep 30, 20101,911.102,002.581,893.191,981.591,981.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...