Singapore markets close in 5 hours 9 minutes
Straits Times Index
2,508.62-14.69(-0.58%)Nikkei
23,404.12-90.22(-0.38%)Hang Seng
24,633.66-285.12(-1.14%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,400.97-64.42 (-1.86%)
At close: 5:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2020 | 3,441.42 | 3,441.42 | 3,364.86 | 3,400.97 | 3,400.97 | 3,988,080,000 |
| 23 Oct 2020 | 3,464.90 | 3,466.46 | 3,440.45 | 3,465.39 | 3,465.39 | 3,646,570,000 |
| 22 Oct 2020 | 3,438.50 | 3,460.53 | 3,415.34 | 3,453.49 | 3,453.49 | 4,163,630,000 |
| 21 Oct 2020 | 3,439.91 | 3,464.86 | 3,433.06 | 3,435.56 | 3,435.56 | 4,097,750,000 |
| 20 Oct 2020 | 3,439.38 | 3,476.93 | 3,435.65 | 3,443.12 | 3,443.12 | 3,901,260,000 |
| 19 Oct 2020 | 3,493.66 | 3,502.42 | 3,419.93 | 3,426.92 | 3,426.92 | 4,086,200,000 |
| 16 Oct 2020 | 3,493.50 | 3,515.76 | 3,480.45 | 3,483.81 | 3,483.81 | 4,675,890,000 |
| 15 Oct 2020 | 3,453.72 | 3,489.08 | 3,440.89 | 3,483.34 | 3,483.34 | 3,717,640,000 |
| 14 Oct 2020 | 3,515.47 | 3,527.94 | 3,480.55 | 3,488.67 | 3,488.67 | 3,840,630,000 |
| 13 Oct 2020 | 3,534.01 | 3,534.01 | 3,500.86 | 3,511.93 | 3,511.93 | 3,605,150,000 |
| 12 Oct 2020 | 3,500.02 | 3,549.85 | 3,499.61 | 3,534.22 | 3,534.22 | 3,428,970,000 |
| 09 Oct 2020 | 3,459.67 | 3,482.34 | 3,458.07 | 3,477.14 | 3,477.14 | 3,939,060,000 |
| 08 Oct 2020 | 3,434.28 | 3,447.28 | 3,428.15 | 3,446.83 | 3,446.83 | 3,856,190,000 |
| 07 Oct 2020 | 3,384.56 | 3,426.26 | 3,384.56 | 3,419.44 | 3,419.44 | 3,807,830,000 |
| 06 Oct 2020 | 3,408.74 | 3,431.56 | 3,354.54 | 3,360.97 | 3,360.97 | 4,443,380,000 |
| 05 Oct 2020 | 3,367.27 | 3,409.57 | 3,367.27 | 3,408.60 | 3,408.60 | 3,686,920,000 |
| 02 Oct 2020 | 3,338.94 | 3,369.10 | 3,323.69 | 3,348.42 | 3,348.42 | 3,961,550,000 |
| 01 Oct 2020 | 3,385.87 | 3,397.18 | 3,361.39 | 3,380.80 | 3,380.80 | 4,070,530,000 |
| 30 Sep 2020 | 3,341.21 | 3,393.56 | 3,340.47 | 3,363.00 | 3,363.00 | 4,722,530,000 |
| 29 Sep 2020 | 3,350.92 | 3,357.92 | 3,327.54 | 3,335.47 | 3,335.47 | 3,651,880,000 |
| 28 Sep 2020 | 3,333.90 | 3,360.74 | 3,332.91 | 3,351.60 | 3,351.60 | 3,946,060,000 |
| 25 Sep 2020 | 3,236.66 | 3,306.88 | 3,228.44 | 3,298.46 | 3,298.46 | 3,792,220,000 |
| 24 Sep 2020 | 3,226.14 | 3,278.70 | 3,209.45 | 3,246.59 | 3,246.59 | 4,599,470,000 |
| 23 Sep 2020 | 3,320.11 | 3,323.35 | 3,232.57 | 3,236.92 | 3,236.92 | 4,364,500,000 |
| 22 Sep 2020 | 3,295.75 | 3,320.31 | 3,270.95 | 3,315.57 | 3,315.57 | 3,963,300,000 |
| 21 Sep 2020 | 3,285.57 | 3,285.57 | 3,229.10 | 3,281.06 | 3,281.06 | 4,828,350,000 |
| 18 Sep 2020 | 3,357.38 | 3,362.27 | 3,292.40 | 3,319.47 | 3,319.47 | 7,068,700,000 |
| 17 Sep 2020 | 3,346.86 | 3,375.17 | 3,328.82 | 3,357.01 | 3,357.01 | 4,371,940,000 |
| 16 Sep 2020 | 3,411.23 | 3,428.92 | 3,384.45 | 3,385.49 | 3,385.49 | 4,710,030,000 |
| 15 Sep 2020 | 3,407.73 | 3,419.48 | 3,389.25 | 3,401.20 | 3,401.20 | 4,051,460,000 |
| 14 Sep 2020 | 3,363.56 | 3,402.93 | 3,363.56 | 3,383.54 | 3,383.54 | 3,832,130,000 |
| 11 Sep 2020 | 3,352.70 | 3,368.95 | 3,310.47 | 3,340.97 | 3,340.97 | 3,704,450,000 |
| 10 Sep 2020 | 3,412.56 | 3,425.55 | 3,329.25 | 3,339.19 | 3,339.19 | 4,192,250,000 |
| 09 Sep 2020 | 3,369.82 | 3,424.77 | 3,366.84 | 3,398.96 | 3,398.96 | 3,920,830,000 |
| 08 Sep 2020 | 3,371.88 | 3,379.97 | 3,329.27 | 3,331.84 | 3,331.84 | 4,665,600,000 |
| 04 Sep 2020 | 3,453.60 | 3,479.15 | 3,349.63 | 3,426.96 | 3,426.96 | 4,431,440,000 |
| 03 Sep 2020 | 3,564.74 | 3,564.85 | 3,427.41 | 3,455.06 | 3,455.06 | 4,898,680,000 |
| 02 Sep 2020 | 3,543.76 | 3,588.11 | 3,535.23 | 3,580.84 | 3,580.84 | 4,285,190,000 |
| 01 Sep 2020 | 3,507.44 | 3,528.03 | 3,494.60 | 3,526.65 | 3,526.65 | 4,083,110,000 |
| 31 Aug 2020 | 3,509.73 | 3,514.77 | 3,493.25 | 3,500.31 | 3,500.31 | 4,342,290,000 |
| 28 Aug 2020 | 3,494.69 | 3,509.23 | 3,484.32 | 3,508.01 | 3,508.01 | 3,855,880,000 |
| 27 Aug 2020 | 3,485.14 | 3,501.38 | 3,468.35 | 3,484.55 | 3,484.55 | 3,929,560,000 |
| 26 Aug 2020 | 3,449.97 | 3,481.07 | 3,444.15 | 3,478.73 | 3,478.73 | 3,754,360,000 |
| 25 Aug 2020 | 3,435.95 | 3,444.21 | 3,425.84 | 3,443.62 | 3,443.62 | 3,619,300,000 |
| 24 Aug 2020 | 3,418.09 | 3,432.09 | 3,413.13 | 3,431.28 | 3,431.28 | 3,728,690,000 |
| 21 Aug 2020 | 3,386.01 | 3,399.96 | 3,379.31 | 3,397.16 | 3,397.16 | 3,705,420,000 |
| 20 Aug 2020 | 3,360.48 | 3,390.80 | 3,354.69 | 3,385.51 | 3,385.51 | 3,642,850,000 |
| 19 Aug 2020 | 3,392.51 | 3,399.54 | 3,369.66 | 3,374.85 | 3,374.85 | 3,884,480,000 |
| 18 Aug 2020 | 3,387.04 | 3,395.06 | 3,370.15 | 3,389.78 | 3,389.78 | 3,881,310,000 |
| 17 Aug 2020 | 3,380.86 | 3,387.59 | 3,379.22 | 3,381.99 | 3,381.99 | 3,671,290,000 |
| 14 Aug 2020 | 3,368.66 | 3,378.51 | 3,361.64 | 3,372.85 | 3,372.85 | 3,193,400,000 |
| 13 Aug 2020 | 3,372.95 | 3,387.24 | 3,363.35 | 3,373.43 | 3,373.43 | 3,648,810,000 |
| 12 Aug 2020 | 3,355.46 | 3,387.89 | 3,355.46 | 3,380.35 | 3,380.35 | 3,768,560,000 |
| 11 Aug 2020 | 3,370.34 | 3,381.01 | 3,326.44 | 3,333.69 | 3,333.69 | 5,087,650,000 |
| 10 Aug 2020 | 3,356.04 | 3,363.29 | 3,335.44 | 3,360.47 | 3,360.47 | 4,318,570,000 |
| 07 Aug 2020 | 3,340.05 | 3,352.54 | 3,328.72 | 3,351.28 | 3,351.28 | 4,104,860,000 |
| 06 Aug 2020 | 3,323.17 | 3,351.03 | 3,318.14 | 3,349.16 | 3,349.16 | 4,267,490,000 |
| 05 Aug 2020 | 3,317.37 | 3,330.77 | 3,317.37 | 3,327.77 | 3,327.77 | 4,732,220,000 |
| 04 Aug 2020 | 3,289.92 | 3,306.84 | 3,286.37 | 3,306.51 | 3,306.51 | 4,621,670,000 |
| 03 Aug 2020 | 3,288.26 | 3,302.73 | 3,284.53 | 3,294.61 | 3,294.61 | 4,643,640,000 |
| 31 Jul 2020 | 3,270.45 | 3,272.17 | 3,220.26 | 3,271.12 | 3,271.12 | 5,117,260,000 |
| 30 Jul 2020 | 3,231.76 | 3,250.92 | 3,204.13 | 3,246.22 | 3,246.22 | 4,254,010,000 |
| 29 Jul 2020 | 3,227.22 | 3,264.74 | 3,227.22 | 3,258.44 | 3,258.44 | 4,676,300,000 |
| 28 Jul 2020 | 3,234.27 | 3,243.72 | 3,216.17 | 3,218.44 | 3,218.44 | 4,027,890,000 |
| 27 Jul 2020 | 3,219.84 | 3,241.43 | 3,214.25 | 3,239.41 | 3,239.41 | 3,963,910,000 |
| 24 Jul 2020 | 3,218.58 | 3,227.26 | 3,200.05 | 3,215.63 | 3,215.63 | 3,894,900,000 |
| 23 Jul 2020 | 3,271.64 | 3,279.99 | 3,222.66 | 3,235.66 | 3,235.66 | 4,290,460,000 |
| 22 Jul 2020 | 3,254.86 | 3,279.32 | 3,253.10 | 3,276.02 | 3,276.02 | 4,255,190,000 |
| 21 Jul 2020 | 3,268.52 | 3,277.29 | 3,247.77 | 3,257.30 | 3,257.30 | 4,547,960,000 |
| 20 Jul 2020 | 3,224.29 | 3,258.61 | 3,215.16 | 3,251.84 | 3,251.84 | 3,971,200,000 |
| 17 Jul 2020 | 3,224.21 | 3,233.52 | 3,205.65 | 3,224.73 | 3,224.73 | 3,993,830,000 |
| 16 Jul 2020 | 3,208.36 | 3,220.39 | 3,198.59 | 3,215.57 | 3,215.57 | 3,961,230,000 |
| 15 Jul 2020 | 3,225.98 | 3,238.28 | 3,200.76 | 3,226.56 | 3,226.56 | 4,669,760,000 |
| 14 Jul 2020 | 3,141.11 | 3,200.95 | 3,127.66 | 3,197.52 | 3,197.52 | 4,476,170,000 |
| 13 Jul 2020 | 3,205.08 | 3,235.32 | 3,149.43 | 3,155.22 | 3,155.22 | 4,890,780,000 |
| 10 Jul 2020 | 3,152.47 | 3,186.82 | 3,136.22 | 3,185.04 | 3,185.04 | 4,515,340,000 |
| 09 Jul 2020 | 3,176.17 | 3,179.78 | 3,115.70 | 3,152.05 | 3,152.05 | 4,829,020,000 |
| 08 Jul 2020 | 3,153.07 | 3,171.80 | 3,136.53 | 3,169.94 | 3,169.94 | 4,927,700,000 |
| 07 Jul 2020 | 3,166.44 | 3,184.15 | 3,142.93 | 3,145.32 | 3,145.32 | 4,563,700,000 |
| 06 Jul 2020 | 3,155.29 | 3,182.59 | 3,155.29 | 3,179.72 | 3,179.72 | 4,736,450,000 |
| 02 Jul 2020 | 3,143.64 | 3,165.81 | 3,124.52 | 3,130.01 | 3,130.01 | 4,190,830,000 |
| 01 Jul 2020 | 3,105.92 | 3,128.44 | 3,101.17 | 3,115.86 | 3,115.86 | 4,443,130,000 |
| 30 Jun 2020 | 3,050.20 | 3,111.51 | 3,047.83 | 3,100.29 | 3,100.29 | 4,696,280,000 |
| 29 Jun 2020 | 3,018.59 | 3,053.89 | 2,999.74 | 3,053.24 | 3,053.24 | 4,462,770,000 |
| 26 Jun 2020 | 3,073.20 | 3,073.73 | 3,004.63 | 3,009.05 | 3,009.05 | 8,098,120,000 |
| 25 Jun 2020 | 3,046.60 | 3,086.25 | 3,024.01 | 3,083.76 | 3,083.76 | 4,815,420,000 |
| 24 Jun 2020 | 3,114.40 | 3,115.01 | 3,032.13 | 3,050.33 | 3,050.33 | 5,587,200,000 |
| 23 Jun 2020 | 3,138.70 | 3,154.90 | 3,127.12 | 3,131.29 | 3,131.29 | 4,704,830,000 |
| 22 Jun 2020 | 3,094.42 | 3,120.92 | 3,079.39 | 3,117.86 | 3,117.86 | 4,665,380,000 |
| 19 Jun 2020 | 3,140.29 | 3,155.53 | 3,083.11 | 3,097.74 | 3,097.74 | 8,327,780,000 |
| 18 Jun 2020 | 3,101.64 | 3,120.00 | 3,093.51 | 3,115.34 | 3,115.34 | 4,429,030,000 |
| 17 Jun 2020 | 3,136.13 | 3,141.16 | 3,108.03 | 3,113.49 | 3,113.49 | 4,549,390,000 |
| 16 Jun 2020 | 3,131.00 | 3,153.45 | 3,076.06 | 3,124.74 | 3,124.74 | 5,829,240,000 |
| 15 Jun 2020 | 2,993.76 | 3,079.76 | 2,965.66 | 3,066.59 | 3,066.59 | 5,740,660,000 |
| 12 Jun 2020 | 3,071.04 | 3,088.42 | 2,984.47 | 3,041.31 | 3,041.31 | 5,832,250,000 |
| 11 Jun 2020 | 3,123.53 | 3,123.53 | 2,999.49 | 3,002.10 | 3,002.10 | 7,018,890,000 |
| 10 Jun 2020 | 3,213.42 | 3,223.27 | 3,181.49 | 3,190.14 | 3,190.14 | 6,570,840,000 |
| 09 Jun 2020 | 3,213.32 | 3,222.71 | 3,193.11 | 3,207.18 | 3,207.18 | 6,382,620,000 |
| 08 Jun 2020 | 3,199.92 | 3,233.13 | 3,196.00 | 3,232.39 | 3,232.39 | 8,437,380,000 |
| 05 Jun 2020 | 3,163.84 | 3,211.72 | 3,163.84 | 3,193.93 | 3,193.93 | 8,617,590,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
