Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,361.00 -17.75 (-0.41%) Dow Futures
34,149.00 -124.00 (-0.36%) Nasdaq Futures
14,863.50 -71.75 (-0.48%) Russell 2000 Futures
1,791.80 -9.10 (-0.51%) Crude Oil
89.51 -0.17 (-0.19%) Gold
1,932.40 -4.20 (-0.22%)
S&P 500 (TR) (^SP500TR)
SNP - SNP Real Time Price. Currency in USD
Follow
At close: 05:22PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 01, 2019 | 4,924.81 | 5,393.26 | 4,860.86 | 5,383.63 | 5,383.63 | - |
| Dec 01, 2018 | 5,539.12 | 5,558.16 | 4,664.09 | 4,984.22 | 4,984.22 | - |
| Nov 01, 2018 | 5,381.20 | 5,577.68 | 5,219.62 | 5,478.91 | 5,478.91 | - |
| Oct 01, 2018 | 5,787.81 | 5,814.82 | 5,155.62 | 5,369.49 | 5,369.49 | - |
| Sep 01, 2018 | 5,722.32 | 5,814.95 | 5,660.05 | 5,763.42 | 5,763.42 | - |
| Aug 01, 2018 | 5,559.58 | 5,758.84 | 5,511.30 | 5,730.80 | 5,730.80 | - |
| Jul 01, 2018 | 5,324.65 | 5,611.49 | 5,312.84 | 5,549.96 | 5,549.96 | - |
| Jun 01, 2018 | 5,344.99 | 5,490.37 | 5,298.65 | 5,350.83 | 5,350.83 | - |
| May 01, 2018 | 5,184.42 | 5,387.38 | 5,089.09 | 5,318.10 | 5,318.10 | - |
| Apr 01, 2018 | 5,158.70 | 5,327.62 | 5,002.71 | 5,193.04 | 5,193.04 | - |
| Mar 01, 2018 | 5,311.62 | 5,484.36 | 5,064.43 | 5,173.19 | 5,173.19 | - |
| Feb 01, 2018 | 5,497.92 | 5,535.85 | 4,947.99 | 5,308.09 | 5,308.09 | - |
| Jan 01, 2018 | 5,232.72 | 5,606.08 | 5,230.06 | 5,511.21 | 5,511.21 | - |
| Dec 01, 2017 | 5,150.83 | 5,251.39 | 5,074.14 | 5,212.76 | 5,212.76 | - |
| Nov 01, 2017 | 5,017.47 | 5,174.64 | 4,974.38 | 5,155.44 | 5,155.44 | - |
| Oct 01, 2017 | 4,891.56 | 5,016.43 | 4,890.03 | 5,002.03 | 5,002.03 | - |
| Sep 01, 2017 | 4,794.86 | 4,888.00 | 4,741.05 | 4,887.97 | 4,887.97 | - |
| Aug 01, 2017 | 4,787.73 | 4,816.97 | 4,680.53 | 4,789.18 | 4,789.18 | - |
| Jul 01, 2017 | 4,694.19 | 4,800.75 | 4,651.21 | 4,774.56 | 4,774.56 | - |
| Jun 01, 2017 | 4,657.33 | 4,735.11 | 4,644.07 | 4,678.36 | 4,678.36 | - |
| May 01, 2017 | 4,593.11 | 4,660.46 | 4,532.45 | 4,649.34 | 4,649.34 | - |
| Apr 01, 2017 | 4,537.71 | 4,611.16 | 4,477.06 | 4,584.82 | 4,584.82 | - |
| Mar 01, 2017 | 4,565.38 | 4,605.27 | 4,459.50 | 4,538.21 | 4,538.21 | - |
| Feb 01, 2017 | 4,373.65 | 4,547.92 | 4,347.69 | 4,532.93 | 4,532.93 | - |
| Jan 01, 2017 | 4,303.12 | 4,401.57 | 4,290.85 | 4,359.81 | 4,359.81 | - |
| Dec 01, 2016 | 4,198.49 | 4,348.89 | 4,174.22 | 4,278.66 | 4,278.66 | - |
| Nov 01, 2016 | 4,050.74 | 4,224.90 | 3,967.38 | 4,195.73 | 4,195.73 | - |
| Oct 01, 2016 | 4,114.09 | 4,126.36 | 4,022.62 | 4,045.89 | 4,045.89 | - |
| Sep 01, 2016 | 4,121.06 | 4,153.66 | 4,023.89 | 4,121.06 | 4,121.06 | - |
| Aug 01, 2016 | 4,113.66 | 4,160.49 | 4,065.38 | 4,120.29 | 4,120.29 | - |
| Jul 01, 2016 | 3,969.85 | 4,121.11 | 3,923.65 | 4,114.51 | 4,114.51 | - |
| Jun 01, 2016 | 3,952.93 | 4,004.69 | 3,764.35 | 3,968.21 | 3,968.21 | - |
| May 01, 2016 | 3,891.68 | 3,970.23 | 3,821.53 | 3,957.95 | 3,957.95 | - |
| Apr 01, 2016 | 3,867.28 | 3,973.53 | 3,826.77 | 3,888.13 | 3,888.13 | - |
| Mar 01, 2016 | 3,636.25 | 3,896.50 | 3,636.25 | 3,873.11 | 3,873.11 | - |
| Feb 01, 2016 | 3,625.89 | 3,684.39 | 3,393.43 | 3,627.06 | 3,627.06 | - |
| Jan 01, 2016 | 3,811.74 | 3,811.74 | 3,391.77 | 3,631.96 | 3,631.96 | - |
| Dec 01, 2015 | 3,887.86 | 3,928.49 | 3,723.72 | 3,821.60 | 3,821.60 | - |
| Nov 01, 2015 | 3,873.94 | 3,940.51 | 3,765.58 | 3,882.84 | 3,882.84 | - |
| Oct 01, 2015 | 3,569.72 | 3,899.13 | 3,522.15 | 3,871.33 | 3,871.33 | - |
| Sep 01, 2015 | 3,657.04 | 3,755.47 | 3,480.54 | 3,570.17 | 3,570.17 | - |
| Aug 01, 2015 | 3,897.01 | 3,913.73 | 3,464.03 | 3,660.75 | 3,660.75 | - |
| Jul 01, 2015 | 3,823.98 | 3,947.73 | 3,781.63 | 3,895.80 | 3,895.80 | - |
| Jun 01, 2015 | 3,893.88 | 3,937.37 | 3,803.31 | 3,815.85 | 3,815.85 | - |
| May 01, 2015 | 3,845.23 | 3,939.46 | 3,811.27 | 3,891.18 | 3,891.18 | - |
| Apr 01, 2015 | 3,805.27 | 3,915.37 | 3,769.88 | 3,841.78 | 3,841.78 | - |
| Mar 01, 2015 | 3,867.98 | 3,890.52 | 3,750.29 | 3,805.27 | 3,805.27 | - |
| Feb 01, 2015 | 3,659.45 | 3,893.44 | 3,630.70 | 3,866.42 | 3,866.42 | - |
| Jan 01, 2015 | 3,776.49 | 3,794.52 | 3,642.50 | 3,656.28 | 3,656.28 | - |
| Dec 01, 2014 | 3,775.87 | 3,832.37 | 3,608.74 | 3,769.44 | 3,769.44 | - |
| Nov 01, 2014 | 3,680.31 | 3,792.15 | 3,648.97 | 3,778.96 | 3,778.96 | - |
| Oct 01, 2014 | 3,591.02 | 3,680.22 | 3,319.83 | 3,679.99 | 3,679.99 | - |
| Sep 01, 2014 | 3,644.77 | 3,676.16 | 3,577.03 | 3,592.25 | 3,592.25 | - |
| Aug 01, 2014 | 3,501.61 | 3,644.83 | 3,458.44 | 3,643.33 | 3,643.33 | - |
| Jul 01, 2014 | 3,556.56 | 3,612.27 | 3,503.19 | 3,503.19 | 3,503.19 | - |
| Jun 01, 2014 | 3,481.15 | 3,565.48 | 3,466.99 | 3,552.18 | 3,552.18 | - |
| May 01, 2014 | 3,401.48 | 3,481.10 | 3,358.88 | 3,480.29 | 3,480.29 | - |
| Apr 01, 2014 | 3,378.66 | 3,421.23 | 3,273.74 | 3,400.46 | 3,400.46 | - |
| Mar 01, 2014 | 3,344.36 | 3,395.00 | 3,302.57 | 3,375.51 | 3,375.51 | - |
| Feb 01, 2014 | 3,201.12 | 3,362.62 | 3,121.85 | 3,347.38 | 3,347.38 | - |
| Jan 01, 2014 | 3,311.58 | 3,321.89 | 3,179.25 | 3,200.95 | 3,200.95 | - |
| Dec 01, 2013 | 3,235.18 | 3,317.24 | 3,169.13 | 3,315.59 | 3,315.59 | - |
| Nov 01, 2013 | 3,141.95 | 3,247.56 | 3,122.47 | 3,233.72 | 3,233.72 | - |
| Oct 01, 2013 | 3,001.92 | 3,171.20 | 2,939.67 | 3,138.09 | 3,138.09 | - |
| Sep 01, 2013 | 2,914.42 | 3,085.02 | 2,909.90 | 3,000.18 | 3,000.18 | - |
| Aug 01, 2013 | 3,002.58 | 3,038.63 | 2,898.57 | 2,908.96 | 2,908.96 | - |
| Jul 01, 2013 | 2,856.88 | 3,018.26 | 2,848.61 | 2,995.72 | 2,995.72 | - |
| Jun 01, 2013 | 2,891.18 | 2,933.99 | 2,768.16 | 2,850.66 | 2,850.66 | - |
| May 01, 2013 | 2,823.43 | 2,987.60 | 2,794.64 | 2,889.46 | 2,889.46 | - |
| Apr 01, 2013 | 2,770.06 | 2,823.42 | 2,714.23 | 2,823.42 | 2,823.42 | - |
| Mar 01, 2013 | 2,669.92 | 2,771.93 | 2,646.73 | 2,770.05 | 2,770.05 | - |
| Feb 01, 2013 | 2,634.16 | 2,696.26 | 2,616.67 | 2,669.92 | 2,669.92 | - |
| Jan 01, 2013 | 2,504.45 | 2,654.12 | 2,504.45 | 2,634.16 | 2,634.16 | - |
| Dec 01, 2012 | 2,481.82 | 2,540.69 | 2,450.78 | 2,504.44 | 2,504.44 | - |
| Nov 01, 2012 | 2,467.51 | 2,506.34 | 2,351.85 | 2,481.82 | 2,481.82 | - |
| Oct 01, 2012 | 2,514.32 | 2,567.68 | 2,451.70 | 2,467.51 | 2,467.51 | - |
| Sep 01, 2012 | 2,450.54 | 2,571.34 | 2,433.29 | 2,513.93 | 2,513.93 | - |
| Aug 01, 2012 | 2,396.61 | 2,483.87 | 2,354.13 | 2,450.60 | 2,450.60 | - |
| Jul 01, 2012 | 2,364.09 | 2,418.09 | 2,301.93 | 2,396.62 | 2,396.62 | - |
| Jun 01, 2012 | 2,270.25 | 2,364.47 | 2,194.89 | 2,363.79 | 2,363.79 | - |
| May 01, 2012 | 2,415.41 | 2,445.48 | 2,236.73 | 2,270.25 | 2,270.25 | - |
| Apr 01, 2012 | 2,430.68 | 2,454.63 | 2,344.16 | 2,415.42 | 2,415.42 | - |
| Mar 01, 2012 | 2,353.23 | 2,448.16 | 2,309.51 | 2,430.67 | 2,430.67 | - |
| Feb 01, 2012 | 2,255.76 | 2,374.11 | 2,255.76 | 2,353.23 | 2,353.23 | - |
| Jan 01, 2012 | 2,158.93 | 2,291.58 | 2,158.93 | 2,255.69 | 2,255.69 | - |
| Dec 01, 2011 | 2,137.08 | 2,178.43 | 2,062.53 | 2,158.94 | 2,158.94 | - |
| Nov 01, 2011 | 2,137.88 | 2,184.08 | 1,984.18 | 2,137.08 | 2,137.08 | - |
| Oct 01, 2011 | 1,930.43 | 2,208.88 | 1,834.21 | 2,141.81 | 2,141.81 | - |
| Sep 01, 2011 | 2,077.16 | 2,094.49 | 1,900.57 | 1,930.79 | 1,930.79 | - |
| Aug 01, 2011 | 2,196.60 | 2,221.74 | 1,901.05 | 2,076.78 | 2,076.78 | - |
| Jul 01, 2011 | 2,241.66 | 2,303.73 | 2,180.07 | 2,196.08 | 2,196.08 | - |
| Jun 01, 2011 | 2,279.66 | 2,279.66 | 2,133.97 | 2,241.66 | 2,241.66 | - |
| May 01, 2011 | 2,305.76 | 2,317.55 | 2,221.91 | 2,279.66 | 2,279.66 | - |
| Apr 01, 2011 | 2,239.45 | 2,307.32 | 2,188.47 | 2,305.76 | 2,305.76 | - |
| Mar 01, 2011 | 2,239.12 | 2,249.17 | 2,121.94 | 2,239.44 | 2,239.44 | - |
| Feb 01, 2011 | 2,165.77 | 2,265.63 | 2,165.77 | 2,238.55 | 2,238.55 | - |
| Jan 01, 2011 | 2,115.97 | 2,192.14 | 2,115.97 | 2,164.40 | 2,164.40 | - |
| Dec 01, 2010 | 1,986.35 | 2,122.19 | 1,986.35 | 2,114.29 | 2,114.29 | - |
| Nov 01, 2010 | 1,983.55 | 2,055.75 | 1,966.82 | 1,981.84 | 1,981.84 | - |
| Oct 01, 2010 | 1,911.10 | 2,002.58 | 1,893.19 | 1,981.59 | 1,981.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
