Singapore markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,768.25-27.29 (-0.72%)
At close: 5:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20213,788.733,788.733,749.623,768.253,768.252,744,945,352
14 Jan 20213,814.983,823.603,792.863,795.543,795.545,180,140,000
13 Jan 20213,802.233,820.963,791.503,809.843,809.844,590,420,000
12 Jan 20213,801.623,810.783,776.513,801.193,801.194,977,210,000
11 Jan 20213,803.143,817.863,789.023,799.613,799.614,450,500,000
08 Jan 20213,815.053,826.693,783.603,824.683,824.684,764,180,000
07 Jan 20213,764.713,811.553,764.713,803.793,803.795,080,870,000
06 Jan 20213,712.203,783.043,705.343,748.143,748.146,049,970,000
05 Jan 20213,698.023,737.833,695.073,726.863,726.864,582,620,000
04 Jan 20213,764.613,769.993,662.713,700.653,700.655,006,680,000
31 Dec 20203,733.273,760.203,726.883,756.073,756.073,172,510,000
30 Dec 20203,736.193,744.633,730.213,732.043,732.043,145,200,000
29 Dec 20203,750.013,756.123,723.313,727.043,727.043,387,030,000
28 Dec 20203,723.033,740.513,723.033,735.363,735.363,527,460,000
24 Dec 20203,694.033,703.823,689.323,703.063,703.061,885,090,000
23 Dec 20203,693.423,711.243,689.283,690.013,690.013,772,630,000
22 Dec 20203,698.083,698.263,676.163,687.263,687.264,023,940,000
21 Dec 20203,684.283,702.903,636.483,694.923,694.924,732,160,000
18 Dec 20203,722.393,726.703,685.843,709.413,709.417,068,340,000
17 Dec 20203,713.653,725.123,710.873,722.483,722.484,184,930,000
16 Dec 20203,696.253,711.273,688.573,701.173,701.174,056,950,000
15 Dec 20203,666.413,695.293,659.623,694.623,694.624,360,280,000
14 Dec 20203,675.273,697.613,645.843,647.493,647.494,594,920,000
11 Dec 20203,656.083,665.913,633.403,663.463,663.464,367,150,000
10 Dec 20203,659.133,678.493,645.183,668.103,668.104,618,240,000
09 Dec 20203,705.983,712.393,660.543,672.823,672.825,209,940,000
08 Dec 20203,683.053,708.453,678.833,702.253,702.254,549,670,000
07 Dec 20203,694.733,697.413,678.883,691.963,691.964,788,560,000
04 Dec 20203,670.943,699.203,670.943,699.123,699.125,086,370,000
03 Dec 20203,668.283,682.733,657.173,666.723,666.725,091,760,000
02 Dec 20203,653.783,670.963,644.843,669.013,669.015,029,620,000
01 Dec 20203,645.873,678.453,645.873,662.453,662.455,403,660,000
30 Nov 20203,634.183,634.183,594.393,621.633,621.636,291,400,000
27 Nov 20203,638.553,644.313,629.333,638.353,638.352,778,450,000
25 Nov 20203,635.503,635.503,617.763,629.653,629.654,902,560,000
24 Nov 20203,594.523,642.313,594.523,635.413,635.416,267,570,000
23 Nov 20203,566.823,589.813,552.773,577.593,577.595,036,290,000
20 Nov 20203,579.313,581.233,556.853,557.543,557.544,218,970,000
19 Nov 20203,559.413,585.223,543.843,581.873,581.874,347,200,000
18 Nov 20203,612.093,619.093,567.333,567.793,567.795,274,450,000
17 Nov 20203,610.313,623.113,588.683,609.533,609.534,799,570,000
16 Nov 20203,600.163,628.513,600.163,626.913,626.915,281,980,000
13 Nov 20203,552.573,593.663,552.573,585.153,585.154,709,670,000
12 Nov 20203,562.673,569.023,518.583,537.013,537.014,890,120,000
11 Nov 20203,563.223,581.163,557.003,572.663,572.664,609,970,000
10 Nov 20203,543.263,557.223,511.913,545.533,545.536,024,230,000
09 Nov 20203,583.043,645.993,547.483,550.503,550.508,556,610,000
06 Nov 20203,508.343,521.583,484.343,509.443,509.444,833,950,000
05 Nov 20203,485.743,529.053,485.743,510.453,510.454,841,190,000
04 Nov 20203,406.463,486.253,405.173,443.443,443.444,783,040,000
03 Nov 20203,336.253,389.493,336.253,369.163,369.164,220,070,000
02 Nov 20203,296.203,330.143,279.743,310.243,310.244,310,590,000
30 Oct 20203,293.593,304.933,233.943,269.963,269.964,840,450,000
29 Oct 20203,277.173,341.053,259.823,310.113,310.114,903,070,000
28 Oct 20203,342.483,342.483,268.893,271.033,271.035,129,860,000
27 Oct 20203,403.153,409.513,388.713,390.683,390.683,946,990,000
26 Oct 20203,441.423,441.423,364.863,400.973,400.973,988,080,000
23 Oct 20203,464.903,466.463,440.453,465.393,465.393,646,570,000
22 Oct 20203,438.503,460.533,415.343,453.493,453.494,163,630,000
21 Oct 20203,439.913,464.863,433.063,435.563,435.564,097,750,000
20 Oct 20203,439.383,476.933,435.653,443.123,443.123,901,260,000
19 Oct 20203,493.663,502.423,419.933,426.923,426.924,086,200,000
16 Oct 20203,493.503,515.763,480.453,483.813,483.814,675,890,000
15 Oct 20203,453.723,489.083,440.893,483.343,483.343,717,640,000
14 Oct 20203,515.473,527.943,480.553,488.673,488.673,840,630,000
13 Oct 20203,534.013,534.013,500.863,511.933,511.933,605,150,000
12 Oct 20203,500.023,549.853,499.613,534.223,534.223,428,970,000
09 Oct 20203,459.673,482.343,458.073,477.143,477.143,939,060,000
08 Oct 20203,434.283,447.283,428.153,446.833,446.833,856,190,000
07 Oct 20203,384.563,426.263,384.563,419.443,419.443,807,830,000
06 Oct 20203,408.743,431.563,354.543,360.973,360.974,443,380,000
05 Oct 20203,367.273,409.573,367.273,408.603,408.603,686,920,000
02 Oct 20203,338.943,369.103,323.693,348.423,348.423,961,550,000
01 Oct 20203,385.873,397.183,361.393,380.803,380.804,070,530,000
30 Sep 20203,341.213,393.563,340.473,363.003,363.004,722,530,000
29 Sep 20203,350.923,357.923,327.543,335.473,335.473,651,880,000
28 Sep 20203,333.903,360.743,332.913,351.603,351.603,946,060,000
25 Sep 20203,236.663,306.883,228.443,298.463,298.463,792,220,000
24 Sep 20203,226.143,278.703,209.453,246.593,246.594,599,470,000
23 Sep 20203,320.113,323.353,232.573,236.923,236.924,364,500,000
22 Sep 20203,295.753,320.313,270.953,315.573,315.573,963,300,000
21 Sep 20203,285.573,285.573,229.103,281.063,281.064,828,350,000
18 Sep 20203,357.383,362.273,292.403,319.473,319.477,068,700,000
17 Sep 20203,346.863,375.173,328.823,357.013,357.014,371,940,000
16 Sep 20203,411.233,428.923,384.453,385.493,385.494,710,030,000
15 Sep 20203,407.733,419.483,389.253,401.203,401.204,051,460,000
14 Sep 20203,363.563,402.933,363.563,383.543,383.543,832,130,000
11 Sep 20203,352.703,368.953,310.473,340.973,340.973,704,450,000
10 Sep 20203,412.563,425.553,329.253,339.193,339.194,192,250,000
09 Sep 20203,369.823,424.773,366.843,398.963,398.963,920,830,000
08 Sep 20203,371.883,379.973,329.273,331.843,331.844,665,600,000
04 Sep 20203,453.603,479.153,349.633,426.963,426.964,431,440,000
03 Sep 20203,564.743,564.853,427.413,455.063,455.064,898,680,000
02 Sep 20203,543.763,588.113,535.233,580.843,580.844,285,190,000
01 Sep 20203,507.443,528.033,494.603,526.653,526.654,083,110,000
31 Aug 20203,509.733,514.773,493.253,500.313,500.314,342,290,000
28 Aug 20203,494.693,509.233,484.323,508.013,508.013,855,880,000
27 Aug 20203,485.143,501.383,468.353,484.553,484.553,929,560,000
26 Aug 20203,449.973,481.073,444.153,478.733,478.733,754,360,000
25 Aug 20203,435.953,444.213,425.843,443.623,443.623,619,300,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...