^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20203,152.473,186.823,136.223,185.043,185.044,515,340,000
09 Jul 20203,176.173,179.783,115.703,152.053,152.054,829,020,000
08 Jul 20203,153.073,171.803,136.533,169.943,169.944,927,700,000
07 Jul 20203,166.443,184.153,142.933,145.323,145.324,563,700,000
06 Jul 20203,155.293,182.593,155.293,179.723,179.724,736,450,000
02 Jul 20203,143.643,165.813,124.523,130.013,130.014,190,830,000
01 Jul 20203,105.923,128.443,101.173,115.863,115.864,443,130,000
30 Jun 20203,050.203,111.513,047.833,100.293,100.294,696,280,000
29 Jun 20203,018.593,053.892,999.743,053.243,053.244,462,770,000
26 Jun 20203,073.203,073.733,004.633,009.053,009.058,098,120,000
25 Jun 20203,046.603,086.253,024.013,083.763,083.764,815,420,000
24 Jun 20203,114.403,115.013,032.133,050.333,050.335,587,200,000
23 Jun 20203,138.703,154.903,127.123,131.293,131.294,704,830,000
22 Jun 20203,094.423,120.923,079.393,117.863,117.864,665,380,000
19 Jun 20203,140.293,155.533,083.113,097.743,097.748,327,780,000
18 Jun 20203,101.643,120.003,093.513,115.343,115.344,429,030,000
17 Jun 20203,136.133,141.163,108.033,113.493,113.494,549,390,000
16 Jun 20203,131.003,153.453,076.063,124.743,124.745,829,240,000
15 Jun 20202,993.763,079.762,965.663,066.593,066.595,740,660,000
12 Jun 20203,071.043,088.422,984.473,041.313,041.315,832,250,000
11 Jun 20203,123.533,123.532,999.493,002.103,002.107,018,890,000
10 Jun 20203,213.423,223.273,181.493,190.143,190.146,570,840,000
09 Jun 20203,213.323,222.713,193.113,207.183,207.186,382,620,000
08 Jun 20203,199.923,233.133,196.003,232.393,232.398,437,380,000
05 Jun 20203,163.843,211.723,163.843,193.933,193.938,617,590,000
04 Jun 20203,111.563,128.913,090.413,112.353,112.356,428,130,000
03 Jun 20203,098.903,130.943,098.903,122.873,122.875,989,560,000
02 Jun 20203,064.783,081.073,051.643,080.823,080.825,187,230,000
01 Jun 20203,038.783,062.183,031.543,055.733,055.734,673,410,000
29 May 20203,025.173,049.172,998.613,044.313,044.317,275,080,000
28 May 20203,046.613,068.673,023.403,029.733,029.735,402,670,000
27 May 20203,015.653,036.252,969.753,036.133,036.136,371,230,000
26 May 20203,004.083,021.722,988.172,991.772,991.775,837,060,000
22 May 20202,948.052,956.762,933.592,955.452,955.453,952,800,000
21 May 20202,969.952,978.502,938.572,948.512,948.514,966,940,000
20 May 20202,953.632,980.292,953.632,971.612,971.614,992,970,000
19 May 20202,948.592,964.212,922.352,922.942,922.944,969,330,000
18 May 20202,913.862,968.092,913.862,953.912,953.916,364,290,000
15 May 20202,829.952,865.012,816.782,863.702,863.705,477,040,000
14 May 20202,794.542,852.802,766.642,852.502,852.505,641,920,000
13 May 20202,865.862,874.142,793.152,820.002,820.006,143,130,000
12 May 20202,939.502,945.822,869.592,870.122,870.125,107,710,000
11 May 20202,915.462,944.252,903.442,930.192,930.194,807,320,000
08 May 20202,908.832,932.162,902.882,929.802,929.804,857,160,000
07 May 20202,878.262,901.922,876.482,881.192,881.195,164,640,000
06 May 20202,883.142,891.112,847.652,848.422,848.424,861,920,000
05 May 20202,868.882,898.232,863.552,868.442,868.445,129,590,000
04 May 20202,815.012,844.242,797.852,842.742,842.744,723,140,000
01 May 20202,869.092,869.092,821.612,830.712,830.714,753,160,000
30 Apr 20202,930.912,930.912,892.472,912.432,912.436,523,120,000
29 Apr 20202,918.462,954.862,912.162,939.512,939.516,620,140,000
28 Apr 20202,909.962,921.152,860.712,863.392,863.395,672,880,000
27 Apr 20202,854.652,887.722,852.892,878.482,878.485,194,260,000
24 Apr 20202,812.642,842.712,791.762,836.742,836.745,374,480,000
23 Apr 20202,810.422,844.902,794.262,797.802,797.805,756,520,000
22 Apr 20202,787.892,815.102,775.952,799.312,799.315,049,660,000
21 Apr 20202,784.812,785.542,727.102,736.562,736.565,075,830,000
20 Apr 20202,845.622,868.982,820.432,823.162,823.165,220,160,000
17 Apr 20202,842.432,879.222,830.882,874.562,874.565,792,140,000
16 Apr 20202,799.342,806.512,764.322,799.552,799.555,179,990,000
15 Apr 20202,795.642,801.882,761.542,783.362,783.365,203,390,000
14 Apr 20202,805.102,851.852,805.102,846.062,846.065,567,400,000
13 Apr 20202,782.462,782.462,721.172,761.632,761.635,274,310,000
09 Apr 20202,776.992,818.572,762.362,789.822,789.827,880,140,000
08 Apr 20202,685.002,760.752,663.302,749.982,749.985,856,370,000
07 Apr 20202,738.652,756.892,657.672,659.412,659.417,040,720,000
06 Apr 20202,578.282,676.852,574.572,663.682,663.686,391,860,000
03 Apr 20202,514.922,538.182,459.962,488.652,488.656,087,190,000
02 Apr 20202,458.542,533.222,455.792,526.902,526.906,454,990,000
01 Apr 20202,498.082,522.752,447.492,470.502,470.505,947,900,000
31 Mar 20202,614.692,641.392,571.152,584.592,584.596,568,290,000
30 Mar 20202,558.982,631.802,545.282,626.652,626.655,746,220,000
27 Mar 20202,555.872,615.912,520.022,541.472,541.476,194,330,000
26 Mar 20202,501.292,637.012,500.722,630.072,630.077,753,160,000
25 Mar 20202,457.772,571.422,407.532,475.562,475.568,285,670,000
24 Mar 20202,344.442,449.712,344.442,447.332,447.337,547,350,000
23 Mar 20202,290.712,300.732,191.862,237.402,237.407,402,180,000
20 Mar 20202,431.942,453.012,295.562,304.922,304.929,044,690,000
19 Mar 20202,393.482,466.972,319.782,409.392,409.397,946,710,000
18 Mar 20202,436.502,453.572,280.522,398.102,398.108,755,780,000
17 Mar 20202,425.662,553.932,367.042,529.192,529.198,358,500,000
16 Mar 20202,508.592,562.982,380.942,386.132,386.137,781,540,000
13 Mar 20202,569.992,711.332,492.372,711.022,711.028,258,670,000
12 Mar 20202,630.862,660.952,478.862,480.642,480.648,829,380,000
11 Mar 20202,825.602,825.602,707.222,741.382,741.387,374,110,000
10 Mar 20202,813.482,882.592,734.002,882.232,882.237,635,960,000
09 Mar 20202,863.892,863.892,734.432,746.562,746.568,423,050,000
06 Mar 20202,954.202,985.932,901.542,972.372,972.376,552,140,000
05 Mar 20203,075.703,083.042,999.833,023.943,023.945,575,550,000
04 Mar 20203,045.753,130.973,034.383,130.123,130.125,035,480,000
03 Mar 20203,096.463,136.722,976.633,003.373,003.376,355,940,000
02 Mar 20202,974.283,090.962,945.193,090.233,090.236,376,400,000
28 Feb 20202,916.902,959.722,855.842,954.222,954.228,563,850,000
27 Feb 20203,062.543,097.072,977.392,978.762,978.767,058,840,000
26 Feb 20203,139.903,182.513,108.993,116.393,116.395,478,110,000
25 Feb 20203,238.943,246.993,118.773,128.213,128.215,591,510,000
24 Feb 20203,257.613,259.813,214.653,225.893,225.894,842,960,000
21 Feb 20203,360.503,360.763,328.453,337.753,337.753,899,270,000
20 Feb 20203,380.453,389.153,341.023,373.233,373.234,007,320,000
19 Feb 20203,380.393,393.523,378.833,386.153,386.153,600,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...