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
14 Dec 2018	2,629.68	2,635.07	2,593.84	2,599.95	2,599.95	4,035,020,000
13 Dec 2018	2,658.70	2,670.19	2,637.27	2,650.54	2,650.54	3,927,720,000
12 Dec 2018	2,658.23	2,685.44	2,650.26	2,651.07	2,651.07	3,955,890,000
11 Dec 2018	2,664.44	2,674.35	2,621.30	2,636.78	2,636.78	3,905,870,000
10 Dec 2018	2,630.86	2,647.51	2,583.23	2,637.72	2,637.72	4,151,030,000
07 Dec 2018	2,691.26	2,708.54	2,623.14	2,633.08	2,633.08	4,216,690,000
06 Dec 2018	2,663.51	2,696.15	2,621.53	2,695.95	2,695.95	5,141,470,000
04 Dec 2018	2,782.43	2,785.93	2,697.18	2,700.06	2,700.06	4,499,840,000
03 Dec 2018	2,790.50	2,800.18	2,773.38	2,790.37	2,790.37	4,186,060,000
30 Nov 2018	2,737.76	2,760.88	2,732.76	2,760.17	2,760.17	4,658,580,000
29 Nov 2018	2,736.97	2,753.75	2,722.94	2,737.80	2,737.80	3,560,770,000
28 Nov 2018	2,691.45	2,744.00	2,684.38	2,743.79	2,743.79	3,951,670,000
27 Nov 2018	2,663.75	2,682.53	2,655.89	2,682.17	2,682.17	3,485,220,000
26 Nov 2018	2,649.97	2,674.35	2,649.97	2,673.45	2,673.45	3,443,950,000
23 Nov 2018	2,633.36	2,647.55	2,631.09	2,632.56	2,632.56	1,651,650,000
21 Nov 2018	2,657.74	2,670.73	2,649.82	2,649.93	2,649.93	3,233,550,000
20 Nov 2018	2,654.60	2,669.44	2,631.52	2,641.89	2,641.89	4,357,900,000
19 Nov 2018	2,730.74	2,733.16	2,681.09	2,690.73	2,690.73	3,772,900,000
16 Nov 2018	2,718.54	2,746.75	2,712.16	2,736.27	2,736.27	3,975,180,000
15 Nov 2018	2,693.52	2,735.38	2,670.75	2,730.20	2,730.20	4,179,140,000
14 Nov 2018	2,737.90	2,746.80	2,685.75	2,701.58	2,701.58	4,402,370,000
13 Nov 2018	2,730.05	2,754.60	2,714.98	2,722.18	2,722.18	4,091,440,000
12 Nov 2018	2,773.93	2,775.99	2,722.00	2,726.22	2,726.22	3,670,930,000
09 Nov 2018	2,794.10	2,794.10	2,764.24	2,781.01	2,781.01	4,019,090,000
08 Nov 2018	2,806.38	2,814.75	2,794.99	2,806.83	2,806.83	3,630,490,000
07 Nov 2018	2,774.13	2,815.15	2,774.13	2,813.89	2,813.89	3,914,750,000
06 Nov 2018	2,738.40	2,756.82	2,737.08	2,755.45	2,755.45	3,510,860,000
05 Nov 2018	2,726.37	2,744.27	2,717.94	2,738.31	2,738.31	3,623,320,000
02 Nov 2018	2,745.45	2,756.55	2,700.44	2,723.06	2,723.06	4,237,930,000
01 Nov 2018	2,717.58	2,741.67	2,708.85	2,740.37	2,740.37	4,708,420,000
31 Oct 2018	2,705.60	2,736.69	2,705.60	2,711.74	2,711.74	5,112,420,000
30 Oct 2018	2,640.68	2,685.43	2,635.34	2,682.63	2,682.63	5,106,380,000
29 Oct 2018	2,682.65	2,706.85	2,603.54	2,641.25	2,641.25	4,673,700,000
26 Oct 2018	2,667.86	2,692.38	2,628.16	2,658.69	2,658.69	4,803,150,000
25 Oct 2018	2,674.88	2,722.70	2,667.84	2,705.57	2,705.57	4,634,770,000
24 Oct 2018	2,737.87	2,742.59	2,651.89	2,656.10	2,656.10	4,709,310,000
23 Oct 2018	2,721.03	2,753.59	2,691.43	2,740.69	2,740.69	4,348,580,000
22 Oct 2018	2,773.94	2,778.94	2,749.22	2,755.88	2,755.88	3,307,140,000
19 Oct 2018	2,775.66	2,797.77	2,760.27	2,767.78	2,767.78	3,566,490,000
18 Oct 2018	2,802.00	2,806.04	2,755.18	2,768.78	2,768.78	3,616,440,000
17 Oct 2018	2,811.67	2,816.94	2,781.81	2,809.21	2,809.21	3,321,710,000
16 Oct 2018	2,767.05	2,813.46	2,766.91	2,809.92	2,809.92	3,428,340,000
15 Oct 2018	2,763.83	2,775.99	2,749.03	2,750.79	2,750.79	3,300,140,000
12 Oct 2018	2,770.54	2,775.77	2,729.44	2,767.13	2,767.13	3,966,040,000
11 Oct 2018	2,776.87	2,795.14	2,710.51	2,728.37	2,728.37	4,890,630,000
10 Oct 2018	2,873.90	2,874.02	2,784.86	2,785.68	2,785.68	4,501,250,000
09 Oct 2018	2,882.51	2,894.83	2,874.27	2,880.34	2,880.34	3,520,500,000
08 Oct 2018	2,877.53	2,889.45	2,862.08	2,884.43	2,884.43	3,330,320,000
05 Oct 2018	2,902.54	2,909.64	2,869.29	2,885.57	2,885.57	3,328,980,000
04 Oct 2018	2,919.35	2,919.78	2,883.92	2,901.61	2,901.61	3,496,860,000
03 Oct 2018	2,931.69	2,939.86	2,921.36	2,925.51	2,925.51	3,598,710,000
02 Oct 2018	2,923.80	2,931.42	2,919.37	2,923.43	2,923.43	3,401,880,000
01 Oct 2018	2,926.29	2,937.06	2,917.91	2,924.59	2,924.59	3,364,190,000
28 Sep 2018	2,910.03	2,920.53	2,907.50	2,913.98	2,913.98	3,432,300,000
27 Sep 2018	2,911.65	2,927.22	2,909.27	2,914.00	2,914.00	3,060,850,000
26 Sep 2018	2,916.98	2,931.15	2,903.28	2,905.97	2,905.97	3,388,620,000
25 Sep 2018	2,921.75	2,923.95	2,913.70	2,915.56	2,915.56	3,285,480,000
24 Sep 2018	2,921.83	2,923.79	2,912.63	2,919.37	2,919.37	3,372,210,000
21 Sep 2018	2,936.76	2,940.91	2,927.11	2,929.67	2,929.67	5,607,610,000
20 Sep 2018	2,919.73	2,934.80	2,919.73	2,930.75	2,930.75	3,337,730,000
19 Sep 2018	2,906.60	2,912.36	2,903.82	2,907.95	2,907.95	3,280,020,000
18 Sep 2018	2,890.74	2,911.17	2,890.43	2,904.31	2,904.31	3,074,610,000
17 Sep 2018	2,903.83	2,904.65	2,886.16	2,888.80	2,888.80	2,947,760,000
14 Sep 2018	2,906.38	2,908.30	2,895.77	2,904.98	2,904.98	3,149,800,000
13 Sep 2018	2,896.85	2,906.76	2,896.39	2,904.18	2,904.18	3,254,930,000
12 Sep 2018	2,888.29	2,894.65	2,879.20	2,888.92	2,888.92	3,264,930,000
11 Sep 2018	2,871.57	2,892.52	2,866.78	2,887.89	2,887.89	2,899,660,000
10 Sep 2018	2,881.39	2,886.93	2,875.94	2,877.13	2,877.13	2,731,400,000
07 Sep 2018	2,868.26	2,883.81	2,864.12	2,871.68	2,871.68	2,946,270,000
06 Sep 2018	2,888.64	2,892.05	2,867.29	2,878.05	2,878.05	3,139,590,000
05 Sep 2018	2,891.59	2,894.21	2,876.92	2,888.60	2,888.60	3,241,250,000
04 Sep 2018	2,896.96	2,900.18	2,885.13	2,896.72	2,896.72	3,077,060,000
31 Aug 2018	2,898.37	2,906.32	2,891.73	2,901.52	2,901.52	2,880,260,000
30 Aug 2018	2,908.94	2,912.46	2,895.22	2,901.13	2,901.13	2,802,180,000
29 Aug 2018	2,900.62	2,916.50	2,898.40	2,914.04	2,914.04	2,791,860,000
28 Aug 2018	2,901.45	2,903.77	2,893.50	2,897.52	2,897.52	2,683,190,000
27 Aug 2018	2,884.69	2,898.25	2,884.69	2,896.74	2,896.74	2,854,080,000
24 Aug 2018	2,862.35	2,876.16	2,862.35	2,874.69	2,874.69	2,596,190,000
23 Aug 2018	2,860.29	2,868.78	2,854.03	2,856.98	2,856.98	2,713,910,000
22 Aug 2018	2,860.99	2,867.54	2,856.05	2,861.82	2,861.82	2,689,560,000
21 Aug 2018	2,861.51	2,873.23	2,861.32	2,862.96	2,862.96	3,147,140,000
20 Aug 2018	2,853.93	2,859.76	2,850.62	2,857.05	2,857.05	2,748,020,000
17 Aug 2018	2,838.32	2,855.63	2,833.73	2,850.13	2,850.13	3,024,100,000
16 Aug 2018	2,831.44	2,850.49	2,831.44	2,840.69	2,840.69	3,219,880,000
15 Aug 2018	2,827.95	2,827.95	2,802.49	2,818.37	2,818.37	3,645,070,000
14 Aug 2018	2,827.88	2,843.11	2,826.58	2,839.96	2,839.96	2,976,970,000
13 Aug 2018	2,835.46	2,843.40	2,819.88	2,821.93	2,821.93	3,158,450,000
10 Aug 2018	2,838.90	2,842.20	2,825.81	2,833.28	2,833.28	3,256,040,000
09 Aug 2018	2,857.19	2,862.48	2,851.98	2,853.58	2,853.58	3,047,050,000
08 Aug 2018	2,856.79	2,862.44	2,853.09	2,857.70	2,857.70	2,972,200,000
07 Aug 2018	2,855.92	2,863.43	2,855.92	2,858.45	2,858.45	3,162,770,000
06 Aug 2018	2,840.29	2,853.29	2,835.98	2,850.40	2,850.40	2,874,540,000
03 Aug 2018	2,829.62	2,840.38	2,827.37	2,840.35	2,840.35	3,030,390,000
02 Aug 2018	2,800.48	2,829.91	2,796.34	2,827.22	2,827.22	3,467,380,000
01 Aug 2018	2,821.17	2,825.83	2,805.85	2,813.36	2,813.36	3,496,990,000
31 Jul 2018	2,809.73	2,824.46	2,808.06	2,816.29	2,816.29	3,892,100,000
30 Jul 2018	2,819.00	2,821.74	2,798.11	2,802.60	2,802.60	3,245,770,000
27 Jul 2018	2,842.35	2,843.17	2,808.34	2,818.82	2,818.82	3,415,710,000
26 Jul 2018	2,835.49	2,845.57	2,835.26	2,837.44	2,837.44	3,653,330,000
25 Jul 2018	2,817.73	2,848.03	2,817.73	2,846.07	2,846.07	3,553,010,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...