Singapore markets close in 5 hours 30 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
4,967.23-43.89 (-0.88%)
At close: 05:23PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245,005.445,019.024,953.564,967.234,967.233,878,750,000
18 Apr 20245,031.525,056.665,001.895,011.125,011.123,619,760,000
17 Apr 20245,068.975,077.965,007.255,022.215,022.213,596,130,000
16 Apr 20245,064.595,079.845,039.835,051.415,051.414,006,200,000
15 Apr 20245,149.675,168.435,052.475,061.825,061.823,950,210,000
12 Apr 20245,171.515,175.035,107.945,123.415,123.413,963,220,000
11 Apr 20245,172.955,211.785,138.775,199.065,199.063,509,380,000
10 Apr 20245,167.885,178.435,138.705,160.645,160.643,845,930,000
09 Apr 20245,217.035,224.815,160.785,209.915,209.913,400,680,000
08 Apr 20245,211.375,219.575,197.355,202.395,202.393,278,180,000
05 Apr 20245,158.955,222.185,157.215,204.345,204.343,386,780,000
04 Apr 20245,244.055,256.595,146.065,147.215,147.214,075,680,000
03 Apr 20245,194.375,228.755,194.375,211.495,211.493,703,250,000
02 Apr 20245,204.295,208.345,184.055,205.815,205.813,886,590,000
01 Apr 20245,257.975,263.955,229.205,243.775,243.773,325,930,000
28 Mar 20245,248.035,264.855,245.825,254.355,254.353,998,270,000
27 Mar 20245,226.315,249.265,213.925,248.495,248.493,850,500,000
26 Mar 20245,228.855,235.165,203.425,203.585,203.583,871,790,000
25 Mar 20245,219.525,229.095,216.095,218.195,218.193,331,360,000
22 Mar 20245,242.485,246.095,229.875,234.185,234.183,374,700,000
21 Mar 20245,253.435,261.105,240.665,241.535,241.534,207,730,000
20 Mar 20245,181.695,226.195,171.555,224.625,224.624,064,850,000
19 Mar 20245,139.095,180.315,131.595,178.515,178.514,031,760,000
18 Mar 20245,154.775,175.605,145.475,149.425,149.424,036,220,000
15 Mar 20245,123.315,136.865,104.355,117.095,117.097,753,670,000
14 Mar 20245,175.145,176.855,123.305,150.485,150.484,687,970,000
13 Mar 20245,173.495,179.145,151.885,165.315,165.314,282,890,000
12 Mar 20245,134.305,179.875,114.485,175.275,175.274,080,510,000
11 Mar 20245,111.965,124.665,091.145,117.945,117.943,896,430,000
08 Mar 20245,164.465,189.265,117.505,123.695,123.694,208,870,000
07 Mar 20245,132.385,165.625,128.215,157.365,157.364,137,980,000
06 Mar 20245,108.035,127.975,092.225,104.765,104.764,559,050,000
05 Mar 20245,110.525,114.545,056.825,078.655,078.654,418,410,000
04 Mar 20245,130.995,149.675,127.185,130.955,130.954,758,440,000
01 Mar 20245,098.515,140.335,094.165,137.085,137.084,748,110,000
29 Feb 20245,085.365,104.995,061.895,096.275,096.275,219,740,000
28 Feb 20245,067.205,077.375,058.355,069.765,069.763,789,370,000
27 Feb 20245,074.605,080.695,057.295,078.185,078.183,925,950,000
26 Feb 20245,093.005,097.665,068.915,069.535,069.533,683,930,000
23 Feb 20245,100.925,111.065,081.465,088.805,088.803,672,790,000
22 Feb 20245,038.835,094.395,038.835,087.035,087.034,051,710,000
21 Feb 20244,963.034,983.214,946.004,981.804,981.803,788,390,000
20 Feb 20244,989.324,993.714,955.024,975.514,975.514,034,880,000
16 Feb 20245,031.135,038.704,999.525,005.575,005.573,833,270,000
15 Feb 20245,003.145,032.724,999.445,029.735,029.734,137,970,000
14 Feb 20244,976.445,002.524,956.455,000.625,000.623,845,600,000
13 Feb 20244,967.944,971.304,920.314,953.174,953.174,302,190,000
12 Feb 20245,026.835,048.395,016.835,021.845,021.843,805,740,000
09 Feb 20245,004.175,030.065,000.345,026.615,026.613,912,990,000
08 Feb 20244,995.165,000.404,987.094,997.914,997.914,341,860,000
07 Feb 20244,973.054,999.894,969.054,995.064,995.064,895,590,000
06 Feb 20244,950.164,957.774,934.884,954.234,954.234,440,880,000
05 Feb 20244,957.194,957.194,918.094,942.814,942.814,023,640,000
02 Feb 20244,916.064,975.294,907.994,958.614,958.613,974,350,000
01 Feb 20244,861.114,906.974,853.524,906.194,906.194,386,090,000
31 Jan 20244,899.194,906.754,845.154,845.654,845.654,696,120,000
30 Jan 20244,925.894,931.094,916.274,924.974,924.973,836,130,000
29 Jan 20244,892.954,929.314,887.404,927.934,927.933,525,160,000
26 Jan 20244,888.914,906.694,881.474,890.974,890.973,353,400,000
25 Jan 20244,886.664,898.154,869.344,894.164,894.164,020,430,000
24 Jan 20244,888.564,903.684,865.944,868.554,868.554,330,030,000
23 Jan 20244,856.804,866.484,844.374,864.604,864.603,912,800,000
22 Jan 20244,853.424,868.414,844.054,850.434,850.434,297,610,000
19 Jan 20244,796.284,842.074,785.874,839.814,839.814,287,200,000
18 Jan 20244,760.104,785.794,740.574,780.944,780.944,019,000,000
17 Jan 20244,739.134,744.234,714.824,739.214,739.213,928,600,000
16 Jan 20244,772.354,782.344,747.124,765.984,765.984,260,550,000
12 Jan 20244,791.184,802.404,768.984,783.834,783.833,486,340,000
11 Jan 20244,792.134,798.504,739.584,780.244,780.243,759,890,000
10 Jan 20244,759.944,790.804,756.204,783.454,783.453,498,680,000
09 Jan 20244,741.934,765.474,730.354,756.504,756.503,529,960,000
08 Jan 20244,703.704,764.544,699.824,763.544,763.543,742,320,000
05 Jan 20244,690.574,721.494,682.114,697.244,697.243,844,370,000
04 Jan 20244,697.424,726.784,687.534,688.684,688.683,715,480,000
03 Jan 20244,725.074,729.294,699.714,704.814,704.813,950,760,000
02 Jan 20244,745.204,754.334,722.674,742.834,742.833,743,050,000
29 Dec 20234,782.884,788.434,751.994,769.834,769.833,126,060,000
28 Dec 20234,786.444,793.304,780.984,783.354,783.352,698,860,000
27 Dec 20234,773.454,785.394,768.904,781.584,781.582,748,450,000
26 Dec 20234,758.864,784.724,758.454,774.754,774.752,513,910,000
22 Dec 20234,753.924,772.944,736.774,754.634,754.633,046,770,000
21 Dec 20234,724.294,748.714,708.354,746.754,746.753,431,180,000
20 Dec 20234,764.734,778.014,697.824,698.354,698.354,201,320,000
19 Dec 20234,743.724,768.694,743.724,768.374,768.374,026,970,000
18 Dec 20234,725.584,749.524,725.584,740.564,740.564,060,340,000
15 Dec 20234,714.234,725.534,704.694,719.194,719.198,218,980,000
14 Dec 20234,721.044,738.574,694.344,719.554,719.556,314,040,000
13 Dec 20234,646.204,709.694,643.234,707.094,707.095,063,650,000
12 Dec 20234,618.304,643.934,608.094,643.704,643.703,808,380,000
11 Dec 20234,593.394,623.714,593.394,622.444,622.443,823,210,000
08 Dec 20234,576.204,609.234,574.064,604.374,604.373,707,010,000
07 Dec 20234,568.844,590.924,565.224,585.594,585.593,818,880,000
06 Dec 20234,586.234,590.744,546.504,549.344,549.344,245,680,000
05 Dec 20234,557.254,578.564,551.684,567.184,567.183,909,950,000
04 Dec 20234,564.374,572.374,546.724,569.784,569.784,369,910,000
01 Dec 20234,559.434,599.394,554.714,594.634,594.634,397,120,000
30 Nov 20234,554.874,569.894,537.244,567.804,567.805,399,300,000
29 Nov 20234,571.844,587.644,547.154,550.584,550.584,418,760,000
28 Nov 20234,545.554,568.144,540.514,554.894,554.893,586,240,000
27 Nov 20234,554.864,560.524,546.324,550.434,550.433,403,990,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...