^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20192,965.812,972.842,962.942,966.152,966.152,557,020,000
11 Oct 20192,963.072,993.282,963.072,970.272,970.273,580,460,000
10 Oct 20192,918.552,948.462,917.122,938.132,938.133,217,250,000
09 Oct 20192,911.102,929.322,907.412,919.402,919.402,726,820,000
08 Oct 20192,920.402,925.472,892.662,893.062,893.063,356,450,000
07 Oct 20192,944.232,959.752,935.682,938.792,938.792,940,140,000
04 Oct 20192,918.562,953.742,918.562,952.012,952.012,990,830,000
03 Oct 20192,885.382,911.132,855.942,910.632,910.633,503,640,000
02 Oct 20192,924.782,924.782,874.932,887.612,887.613,912,520,000
01 Oct 20192,983.692,992.532,938.702,940.252,940.253,558,040,000
30 Sep 20192,967.072,983.852,967.072,976.742,976.743,247,610,000
27 Sep 20192,985.472,987.312,945.532,961.792,961.793,243,650,000
26 Sep 20192,985.732,987.282,963.712,977.622,977.623,077,240,000
25 Sep 20192,968.352,989.822,952.862,984.872,984.873,318,870,000
24 Sep 20193,002.433,007.982,957.732,966.602,966.603,868,160,000
23 Sep 20192,983.502,999.152,982.232,991.782,991.783,186,590,000
20 Sep 20193,008.423,016.372,984.682,992.072,992.076,094,740,000
19 Sep 20193,010.363,021.993,003.163,006.793,006.793,251,290,000
18 Sep 20193,001.503,007.832,978.573,006.733,006.733,435,540,000
17 Sep 20192,995.673,006.212,993.733,005.703,005.703,671,840,000
16 Sep 20192,996.413,002.192,990.672,997.962,997.964,274,640,000
13 Sep 20193,012.213,017.333,002.903,007.393,007.393,520,060,000
12 Sep 20193,009.083,020.743,000.923,009.573,009.573,791,860,000
11 Sep 20192,981.413,000.932,975.313,000.933,000.933,927,550,000
10 Sep 20192,971.012,979.392,957.012,979.392,979.394,390,770,000
09 Sep 20192,988.432,989.432,969.392,978.432,978.434,002,890,000
06 Sep 20192,980.332,985.032,972.512,978.712,978.713,208,280,000
05 Sep 20192,960.602,985.862,960.602,976.002,976.003,890,700,000
04 Sep 20192,924.672,938.842,921.862,937.782,937.783,163,260,000
03 Sep 20192,909.012,914.392,891.852,906.272,906.273,426,790,000
30 Aug 20192,937.092,940.432,913.322,926.462,926.463,008,450,000
29 Aug 20192,910.372,930.502,905.672,924.582,924.583,176,190,000
28 Aug 20192,861.282,890.032,853.052,887.942,887.943,097,420,000
27 Aug 20192,893.142,898.792,860.592,869.162,869.163,533,630,000
26 Aug 20192,866.702,879.272,856.002,878.382,878.382,857,600,000
23 Aug 20192,911.072,927.012,834.972,847.112,847.113,937,300,000
22 Aug 20192,930.942,939.082,904.512,922.952,922.952,890,880,000
21 Aug 20192,922.042,928.732,917.912,924.432,924.433,011,190,000
20 Aug 20192,919.012,923.632,899.602,900.512,900.513,066,300,000
19 Aug 20192,913.482,931.002,913.482,923.652,923.653,212,880,000
16 Aug 20192,864.742,893.632,864.742,888.682,888.683,498,150,000
15 Aug 20192,846.202,856.672,825.512,847.602,847.604,038,000,000
14 Aug 20192,894.152,894.152,839.642,840.602,840.604,312,530,000
13 Aug 20192,880.722,943.312,877.052,926.322,926.323,853,600,000
12 Aug 20192,907.072,907.582,873.142,882.702,882.702,851,630,000
09 Aug 20192,930.512,935.752,900.152,918.652,918.653,350,640,000
08 Aug 20192,896.212,938.722,894.472,938.092,938.094,106,370,000
07 Aug 20192,858.652,892.172,825.712,883.982,883.984,491,750,000
06 Aug 20192,861.182,884.402,847.422,881.772,881.774,154,240,000
05 Aug 20192,898.072,898.072,822.122,844.742,844.744,513,730,000
02 Aug 20192,943.902,945.502,914.112,932.052,932.053,874,660,000
01 Aug 20192,980.323,013.592,945.232,953.562,953.564,762,300,000
31 Jul 20193,016.223,017.402,958.082,980.382,980.384,623,430,000
30 Jul 20193,007.663,017.193,000.943,013.183,013.183,634,330,000
29 Jul 20193,024.473,025.613,014.303,020.973,020.973,203,710,000
26 Jul 20193,013.253,027.983,012.593,025.863,025.863,257,590,000
25 Jul 20193,016.263,016.312,997.243,003.673,003.673,645,270,000
24 Jul 20192,998.773,019.592,996.823,019.563,019.563,428,980,000
23 Jul 20192,994.743,005.902,988.563,005.473,005.473,313,660,000
22 Jul 20192,981.932,990.712,976.652,985.032,985.033,003,720,000
19 Jul 20193,004.263,006.022,975.862,976.612,976.613,260,360,000
18 Jul 20192,978.872,998.282,973.092,995.112,995.113,296,580,000
17 Jul 20193,005.103,005.262,984.252,984.422,984.423,181,600,000
16 Jul 20193,012.133,015.023,001.153,004.043,004.043,290,650,000
15 Jul 20193,017.803,017.803,008.773,014.303,014.302,874,970,000
12 Jul 20193,003.363,013.923,001.873,013.773,013.772,974,960,000
11 Jul 20192,999.623,002.332,988.802,999.912,999.913,154,620,000
10 Jul 20192,989.303,002.982,984.622,993.072,993.073,154,240,000
09 Jul 20192,965.522,981.902,963.442,979.632,979.633,028,210,000
08 Jul 20192,979.772,980.762,970.092,975.952,975.952,904,550,000
05 Jul 20192,984.252,994.032,967.972,990.412,990.412,434,210,000
03 Jul 20192,978.082,995.842,977.962,995.822,995.821,963,720,000
02 Jul 20192,964.662,973.212,955.922,973.012,973.013,206,840,000
01 Jul 20192,971.412,977.932,952.222,964.332,964.333,513,270,000
28 Jun 20192,932.942,943.982,929.052,941.762,941.765,420,700,000
27 Jun 20192,919.662,929.302,918.572,924.922,924.923,122,920,000
26 Jun 20192,926.072,932.592,912.992,913.782,913.783,478,130,000
25 Jun 20192,945.782,946.522,916.012,917.382,917.383,578,050,000
24 Jun 20192,951.422,954.922,944.052,945.352,945.353,136,250,000
21 Jun 20192,952.712,964.152,946.872,950.462,950.465,000,120,000
20 Jun 20192,949.602,958.062,931.502,954.182,954.183,905,940,000
19 Jun 20192,920.552,931.742,911.432,926.462,926.463,287,890,000
18 Jun 20192,906.712,930.792,905.442,917.752,917.753,437,620,000
17 Jun 20192,889.752,897.272,887.302,889.672,889.672,810,140,000
14 Jun 20192,886.822,894.452,879.622,886.982,886.982,922,330,000
13 Jun 20192,886.242,895.242,881.992,891.642,891.643,069,810,000
12 Jun 20192,882.732,888.572,874.682,879.842,879.843,034,130,000
11 Jun 20192,903.272,910.612,878.532,885.722,885.723,548,420,000
10 Jun 20192,885.832,904.772,885.512,886.732,886.733,209,210,000
07 Jun 20192,852.872,884.972,852.872,873.342,873.343,220,250,000
06 Jun 20192,828.512,852.102,822.452,843.492,843.493,396,410,000
05 Jun 20192,818.092,827.282,800.922,826.152,826.153,548,830,000
04 Jun 20192,762.642,804.492,762.642,803.272,803.273,810,430,000
03 Jun 20192,751.532,763.072,728.812,744.452,744.453,966,700,000
31 May 20192,766.152,768.982,750.522,752.062,752.063,981,020,000
30 May 20192,786.942,799.002,776.742,788.862,788.863,273,790,000
29 May 20192,790.252,792.032,766.062,783.022,783.023,700,050,000
28 May 20192,830.032,840.512,801.582,802.392,802.394,121,410,000
24 May 20192,832.412,841.362,820.192,826.062,826.062,887,390,000
23 May 20192,836.702,836.702,805.492,822.242,822.243,891,980,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...