Mail

^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jan 2020	3,323.66	3,329.88	3,318.86	3,329.62	3,329.62	3,698,170,000
16 Jan 2020	3,302.97	3,317.11	3,302.82	3,316.81	3,316.81	3,535,080,000
15 Jan 2020	3,282.27	3,298.66	3,280.69	3,289.29	3,289.29	3,716,840,000
14 Jan 2020	3,285.35	3,294.25	3,277.19	3,283.15	3,283.15	3,665,130,000
13 Jan 2020	3,271.13	3,288.13	3,268.43	3,288.13	3,288.13	3,456,380,000
10 Jan 2020	3,281.81	3,282.99	3,260.86	3,265.35	3,265.35	3,212,970,000
09 Jan 2020	3,266.03	3,275.58	3,263.67	3,274.70	3,274.70	3,638,390,000
08 Jan 2020	3,238.59	3,267.07	3,236.67	3,253.05	3,253.05	3,720,890,000
07 Jan 2020	3,241.86	3,244.91	3,232.43	3,237.18	3,237.18	3,420,380,000
06 Jan 2020	3,217.55	3,246.84	3,214.64	3,246.28	3,246.28	3,674,070,000
03 Jan 2020	3,226.36	3,246.15	3,222.34	3,234.85	3,234.85	3,461,290,000
02 Jan 2020	3,244.67	3,258.14	3,235.53	3,257.85	3,257.85	3,458,250,000
31 Dec 2019	3,215.18	3,231.72	3,212.03	3,230.78	3,230.78	2,893,810,000
30 Dec 2019	3,240.09	3,240.92	3,216.57	3,221.29	3,221.29	3,013,290,000
27 Dec 2019	3,247.23	3,247.93	3,234.37	3,240.02	3,240.02	2,428,670,000
26 Dec 2019	3,227.20	3,240.08	3,227.20	3,239.91	3,239.91	2,160,680,000
24 Dec 2019	3,225.45	3,226.43	3,220.51	3,223.38	3,223.38	1,296,540,000
23 Dec 2019	3,226.05	3,227.78	3,222.30	3,224.01	3,224.01	3,060,610,000
20 Dec 2019	3,223.33	3,225.65	3,216.03	3,221.22	3,221.22	6,454,270,000
19 Dec 2019	3,192.32	3,205.48	3,192.32	3,205.37	3,205.37	3,720,450,000
18 Dec 2019	3,195.21	3,198.48	3,191.14	3,191.14	3,191.14	4,014,080,000
17 Dec 2019	3,195.40	3,198.22	3,191.03	3,192.52	3,192.52	3,837,540,000
16 Dec 2019	3,183.63	3,197.71	3,183.63	3,191.45	3,191.45	4,051,790,000
13 Dec 2019	3,166.65	3,182.68	3,156.51	3,168.80	3,168.80	3,736,870,000
12 Dec 2019	3,141.23	3,176.28	3,138.47	3,168.57	3,168.57	3,990,690,000
11 Dec 2019	3,135.75	3,143.98	3,133.21	3,141.63	3,141.63	3,252,540,000
10 Dec 2019	3,135.36	3,142.12	3,126.09	3,132.52	3,132.52	3,343,790,000
09 Dec 2019	3,141.86	3,148.87	3,135.46	3,135.96	3,135.96	3,345,990,000
06 Dec 2019	3,134.62	3,150.60	3,134.62	3,145.91	3,145.91	3,479,480,000
05 Dec 2019	3,119.21	3,119.45	3,103.76	3,117.43	3,117.43	3,355,750,000
04 Dec 2019	3,103.50	3,119.38	3,102.53	3,112.76	3,112.76	3,695,030,000
03 Dec 2019	3,087.41	3,094.97	3,070.33	3,093.20	3,093.20	3,653,390,000
02 Dec 2019	3,143.85	3,144.31	3,110.78	3,113.87	3,113.87	3,268,740,000
29 Nov 2019	3,147.18	3,150.30	3,139.34	3,140.98	3,140.98	1,743,020,000
27 Nov 2019	3,145.49	3,154.26	3,143.41	3,153.63	3,153.63	3,033,090,000
26 Nov 2019	3,134.85	3,142.69	3,131.00	3,140.52	3,140.52	4,595,590,000
25 Nov 2019	3,117.44	3,133.83	3,117.44	3,133.64	3,133.64	3,511,530,000
22 Nov 2019	3,111.41	3,112.87	3,099.26	3,110.29	3,110.29	3,226,780,000
21 Nov 2019	3,108.49	3,110.11	3,094.55	3,103.54	3,103.54	3,720,560,000
20 Nov 2019	3,114.66	3,118.97	3,091.41	3,108.46	3,108.46	4,034,890,000
19 Nov 2019	3,127.45	3,127.64	3,113.47	3,120.18	3,120.18	3,590,070,000
18 Nov 2019	3,117.91	3,124.17	3,112.06	3,122.03	3,122.03	3,436,690,000
15 Nov 2019	3,107.92	3,120.46	3,104.60	3,120.46	3,120.46	3,335,650,000
14 Nov 2019	3,090.75	3,098.20	3,083.26	3,096.63	3,096.63	3,276,070,000
13 Nov 2019	3,084.18	3,098.06	3,078.80	3,094.04	3,094.04	3,509,280,000
12 Nov 2019	3,089.28	3,102.61	3,084.73	3,091.84	3,091.84	3,466,010,000
11 Nov 2019	3,080.33	3,088.33	3,075.82	3,087.01	3,087.01	3,035,530,000
08 Nov 2019	3,081.25	3,093.09	3,073.58	3,093.08	3,093.08	3,499,150,000
07 Nov 2019	3,087.02	3,097.77	3,080.23	3,085.18	3,085.18	4,144,640,000
06 Nov 2019	3,075.10	3,078.34	3,065.89	3,076.78	3,076.78	4,458,190,000
05 Nov 2019	3,080.80	3,083.95	3,072.15	3,074.62	3,074.62	4,486,130,000
04 Nov 2019	3,078.96	3,085.20	3,074.87	3,078.27	3,078.27	4,146,850,000
01 Nov 2019	3,050.72	3,066.95	3,050.72	3,066.91	3,066.91	3,930,200,000
31 Oct 2019	3,046.90	3,046.90	3,023.19	3,037.56	3,037.56	4,139,280,000
30 Oct 2019	3,039.74	3,050.10	3,025.96	3,046.77	3,046.77	3,776,030,000
29 Oct 2019	3,035.39	3,047.87	3,034.81	3,036.89	3,036.89	3,589,930,000
28 Oct 2019	3,032.12	3,044.08	3,032.12	3,039.42	3,039.42	3,521,230,000
25 Oct 2019	3,003.32	3,027.39	3,001.94	3,022.55	3,022.55	3,370,370,000
24 Oct 2019	3,014.78	3,016.07	3,000.42	3,010.29	3,010.29	3,692,600,000
23 Oct 2019	2,994.01	3,004.78	2,991.21	3,004.52	3,004.52	3,392,870,000
22 Oct 2019	3,010.73	3,014.57	2,995.04	2,995.99	2,995.99	3,523,890,000
21 Oct 2019	2,996.48	3,007.33	2,995.35	3,006.72	3,006.72	3,271,620,000
18 Oct 2019	2,996.84	3,000.00	2,976.31	2,986.20	2,986.20	3,264,290,000
17 Oct 2019	3,000.77	3,008.29	2,991.79	2,997.95	2,997.95	3,115,960,000
16 Oct 2019	2,989.68	2,997.54	2,985.20	2,989.69	2,989.69	3,222,570,000
15 Oct 2019	2,973.61	3,003.28	2,973.61	2,995.68	2,995.68	3,340,740,000
14 Oct 2019	2,965.81	2,972.84	2,962.94	2,966.15	2,966.15	2,557,020,000
11 Oct 2019	2,963.07	2,993.28	2,963.07	2,970.27	2,970.27	3,580,460,000
10 Oct 2019	2,918.55	2,948.46	2,917.12	2,938.13	2,938.13	3,217,250,000
09 Oct 2019	2,911.10	2,929.32	2,907.41	2,919.40	2,919.40	2,726,820,000
08 Oct 2019	2,920.40	2,925.47	2,892.66	2,893.06	2,893.06	3,356,450,000
07 Oct 2019	2,944.23	2,959.75	2,935.68	2,938.79	2,938.79	2,940,140,000
04 Oct 2019	2,918.56	2,953.74	2,918.56	2,952.01	2,952.01	2,990,830,000
03 Oct 2019	2,885.38	2,911.13	2,855.94	2,910.63	2,910.63	3,503,640,000
02 Oct 2019	2,924.78	2,924.78	2,874.93	2,887.61	2,887.61	3,912,520,000
01 Oct 2019	2,983.69	2,992.53	2,938.70	2,940.25	2,940.25	3,558,040,000
30 Sep 2019	2,967.07	2,983.85	2,967.07	2,976.74	2,976.74	3,247,610,000
27 Sep 2019	2,985.47	2,987.31	2,945.53	2,961.79	2,961.79	3,243,650,000
26 Sep 2019	2,985.73	2,987.28	2,963.71	2,977.62	2,977.62	3,077,240,000
25 Sep 2019	2,968.35	2,989.82	2,952.86	2,984.87	2,984.87	3,318,870,000
24 Sep 2019	3,002.43	3,007.98	2,957.73	2,966.60	2,966.60	3,868,160,000
23 Sep 2019	2,983.50	2,999.15	2,982.23	2,991.78	2,991.78	3,186,590,000
20 Sep 2019	3,008.42	3,016.37	2,984.68	2,992.07	2,992.07	6,094,740,000
19 Sep 2019	3,010.36	3,021.99	3,003.16	3,006.79	3,006.79	3,251,290,000
18 Sep 2019	3,001.50	3,007.83	2,978.57	3,006.73	3,006.73	3,435,540,000
17 Sep 2019	2,995.67	3,006.21	2,993.73	3,005.70	3,005.70	3,671,840,000
16 Sep 2019	2,996.41	3,002.19	2,990.67	2,997.96	2,997.96	4,274,640,000
13 Sep 2019	3,012.21	3,017.33	3,002.90	3,007.39	3,007.39	3,520,060,000
12 Sep 2019	3,009.08	3,020.74	3,000.92	3,009.57	3,009.57	3,791,860,000
11 Sep 2019	2,981.41	3,000.93	2,975.31	3,000.93	3,000.93	3,927,550,000
10 Sep 2019	2,971.01	2,979.39	2,957.01	2,979.39	2,979.39	4,390,770,000
09 Sep 2019	2,988.43	2,989.43	2,969.39	2,978.43	2,978.43	4,002,890,000
06 Sep 2019	2,980.33	2,985.03	2,972.51	2,978.71	2,978.71	3,208,280,000
05 Sep 2019	2,960.60	2,985.86	2,960.60	2,976.00	2,976.00	3,890,700,000
04 Sep 2019	2,924.67	2,938.84	2,921.86	2,937.78	2,937.78	3,163,260,000
03 Sep 2019	2,909.01	2,914.39	2,891.85	2,906.27	2,906.27	3,426,790,000
30 Aug 2019	2,937.09	2,940.43	2,913.32	2,926.46	2,926.46	3,008,450,000
29 Aug 2019	2,910.37	2,930.50	2,905.67	2,924.58	2,924.58	3,176,190,000
28 Aug 2019	2,861.28	2,890.03	2,853.05	2,887.94	2,887.94	3,097,420,000
27 Aug 2019	2,893.14	2,898.79	2,860.59	2,869.16	2,869.16	3,533,630,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...