Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,740.12 +2,844.89 (+4.67%) CMC Crypto 200
1,367.76 +55.14 (+4.20%)
S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 05:23PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2020 | 3,338.94 | 3,369.10 | 3,323.69 | 3,348.42 | 3,348.42 | 3,975,180,000 |
| 01 Oct 2020 | 3,385.87 | 3,397.18 | 3,361.39 | 3,380.80 | 3,380.80 | 4,076,340,000 |
| 30 Sept 2020 | 3,341.21 | 3,393.56 | 3,340.47 | 3,363.00 | 3,363.00 | 4,738,640,000 |
| 29 Sept 2020 | 3,350.92 | 3,357.92 | 3,327.54 | 3,335.47 | 3,335.47 | 3,661,590,000 |
| 28 Sept 2020 | 3,333.90 | 3,360.74 | 3,332.91 | 3,351.60 | 3,351.60 | 3,950,910,000 |
| 25 Sept 2020 | 3,236.66 | 3,306.88 | 3,228.44 | 3,298.46 | 3,298.46 | 3,803,330,000 |
| 24 Sept 2020 | 3,226.14 | 3,278.70 | 3,209.45 | 3,246.59 | 3,246.59 | 4,601,920,000 |
| 23 Sept 2020 | 3,320.11 | 3,323.35 | 3,232.57 | 3,236.92 | 3,236.92 | 4,378,650,000 |
| 22 Sept 2020 | 3,295.75 | 3,320.31 | 3,270.95 | 3,315.57 | 3,315.57 | 3,974,510,000 |
| 21 Sept 2020 | 3,285.57 | 3,285.57 | 3,229.10 | 3,281.06 | 3,281.06 | 4,836,070,000 |
| 18 Sept 2020 | 3,357.38 | 3,362.27 | 3,292.40 | 3,319.47 | 3,319.47 | 7,076,400,000 |
| 17 Sept 2020 | 3,346.86 | 3,375.17 | 3,328.82 | 3,357.01 | 3,357.01 | 4,379,840,000 |
| 16 Sept 2020 | 3,411.23 | 3,428.92 | 3,384.45 | 3,385.49 | 3,385.49 | 4,718,900,000 |
| 15 Sept 2020 | 3,407.73 | 3,419.48 | 3,389.25 | 3,401.20 | 3,401.20 | 4,057,190,000 |
| 14 Sept 2020 | 3,363.56 | 3,402.93 | 3,363.56 | 3,383.54 | 3,383.54 | 3,839,580,000 |
| 11 Sept 2020 | 3,352.70 | 3,368.95 | 3,310.47 | 3,340.97 | 3,340.97 | 3,710,090,000 |
| 10 Sept 2020 | 3,412.56 | 3,425.55 | 3,329.25 | 3,339.19 | 3,339.19 | 4,208,630,000 |
| 09 Sept 2020 | 3,369.82 | 3,424.77 | 3,366.84 | 3,398.96 | 3,398.96 | 3,932,520,000 |
| 08 Sept 2020 | 3,371.88 | 3,379.97 | 3,329.27 | 3,331.84 | 3,331.84 | 4,694,330,000 |
| 04 Sept 2020 | 3,453.60 | 3,479.15 | 3,349.63 | 3,426.96 | 3,426.96 | 4,438,720,000 |
| 03 Sept 2020 | 3,564.74 | 3,564.85 | 3,427.41 | 3,455.06 | 3,455.06 | 4,911,830,000 |
| 02 Sept 2020 | 3,543.76 | 3,588.11 | 3,535.23 | 3,580.84 | 3,580.84 | 4,295,640,000 |
| 01 Sept 2020 | 3,507.44 | 3,528.03 | 3,494.60 | 3,526.65 | 3,526.65 | 4,101,490,000 |
| 31 Aug 2020 | 3,509.73 | 3,514.77 | 3,493.25 | 3,500.31 | 3,500.31 | 4,348,280,000 |
| 28 Aug 2020 | 3,494.69 | 3,509.23 | 3,484.32 | 3,508.01 | 3,508.01 | 3,868,510,000 |
| 27 Aug 2020 | 3,485.14 | 3,501.38 | 3,468.35 | 3,484.55 | 3,484.55 | 3,955,890,000 |
| 26 Aug 2020 | 3,449.97 | 3,481.07 | 3,444.15 | 3,478.73 | 3,478.73 | 3,780,530,000 |
| 25 Aug 2020 | 3,435.95 | 3,444.21 | 3,425.84 | 3,443.62 | 3,443.62 | 3,627,650,000 |
| 24 Aug 2020 | 3,418.09 | 3,432.09 | 3,413.13 | 3,431.28 | 3,431.28 | 3,743,410,000 |
| 21 Aug 2020 | 3,386.01 | 3,399.96 | 3,379.31 | 3,397.16 | 3,397.16 | 3,505,010,000 |
| 20 Aug 2020 | 3,360.48 | 3,390.80 | 3,354.69 | 3,385.51 | 3,385.51 | 3,431,040,000 |
| 19 Aug 2020 | 3,392.51 | 3,399.54 | 3,369.66 | 3,374.85 | 3,374.85 | 3,679,480,000 |
| 18 Aug 2020 | 3,387.04 | 3,395.06 | 3,370.15 | 3,389.78 | 3,389.78 | 3,669,550,000 |
| 17 Aug 2020 | 3,380.86 | 3,387.59 | 3,379.22 | 3,381.99 | 3,381.99 | 3,460,330,000 |
| 14 Aug 2020 | 3,368.66 | 3,378.51 | 3,361.64 | 3,372.85 | 3,372.85 | 3,200,060,000 |
| 13 Aug 2020 | 3,372.95 | 3,387.24 | 3,363.35 | 3,373.43 | 3,373.43 | 3,438,730,000 |
| 12 Aug 2020 | 3,355.46 | 3,387.89 | 3,355.46 | 3,380.35 | 3,380.35 | 3,772,250,000 |
| 11 Aug 2020 | 3,370.34 | 3,381.01 | 3,326.44 | 3,333.69 | 3,333.69 | 4,880,540,000 |
| 10 Aug 2020 | 3,356.04 | 3,363.29 | 3,335.44 | 3,360.47 | 3,360.47 | 4,327,920,000 |
| 07 Aug 2020 | 3,340.05 | 3,352.54 | 3,328.72 | 3,351.28 | 3,351.28 | 4,110,030,000 |
| 06 Aug 2020 | 3,323.17 | 3,351.03 | 3,318.14 | 3,349.16 | 3,349.16 | 4,278,930,000 |
| 05 Aug 2020 | 3,317.37 | 3,330.77 | 3,317.37 | 3,327.77 | 3,327.77 | 4,535,060,000 |
| 04 Aug 2020 | 3,289.92 | 3,306.84 | 3,286.37 | 3,306.51 | 3,306.51 | 4,414,380,000 |
| 03 Aug 2020 | 3,288.26 | 3,302.73 | 3,284.53 | 3,294.61 | 3,294.61 | 4,438,940,000 |
| 31 Jul 2020 | 3,270.45 | 3,272.17 | 3,220.26 | 3,271.12 | 3,271.12 | 5,007,530,000 |
| 30 Jul 2020 | 3,231.76 | 3,250.92 | 3,204.13 | 3,246.22 | 3,246.22 | 4,264,920,000 |
| 29 Jul 2020 | 3,227.22 | 3,264.74 | 3,227.22 | 3,258.44 | 3,258.44 | 4,478,200,000 |
| 28 Jul 2020 | 3,234.27 | 3,243.72 | 3,216.17 | 3,218.44 | 3,218.44 | 4,053,180,000 |
| 27 Jul 2020 | 3,219.84 | 3,241.43 | 3,214.25 | 3,239.41 | 3,239.41 | 3,970,310,000 |
| 24 Jul 2020 | 3,218.58 | 3,227.26 | 3,200.05 | 3,215.63 | 3,215.63 | 3,689,410,000 |
| 23 Jul 2020 | 3,271.64 | 3,279.99 | 3,222.66 | 3,235.66 | 3,235.66 | 4,296,760,000 |
| 22 Jul 2020 | 3,254.86 | 3,279.32 | 3,253.10 | 3,276.02 | 3,276.02 | 4,267,160,000 |
| 21 Jul 2020 | 3,268.52 | 3,277.29 | 3,247.77 | 3,257.30 | 3,257.30 | 4,556,610,000 |
| 20 Jul 2020 | 3,224.29 | 3,258.61 | 3,215.16 | 3,251.84 | 3,251.84 | 3,979,340,000 |
| 17 Jul 2020 | 3,224.21 | 3,233.52 | 3,205.65 | 3,224.73 | 3,224.73 | 4,012,850,000 |
| 16 Jul 2020 | 3,208.36 | 3,220.39 | 3,198.59 | 3,215.57 | 3,215.57 | 3,972,860,000 |
| 15 Jul 2020 | 3,225.98 | 3,238.28 | 3,200.76 | 3,226.56 | 3,226.56 | 4,686,830,000 |
| 14 Jul 2020 | 3,141.11 | 3,200.95 | 3,127.66 | 3,197.52 | 3,197.52 | 4,507,140,000 |
| 13 Jul 2020 | 3,205.08 | 3,235.32 | 3,149.43 | 3,155.22 | 3,155.22 | 4,902,440,000 |
| 10 Jul 2020 | 3,152.47 | 3,186.82 | 3,136.22 | 3,185.04 | 3,185.04 | 4,524,190,000 |
| 09 Jul 2020 | 3,176.17 | 3,179.78 | 3,115.70 | 3,152.05 | 3,152.05 | 4,843,650,000 |
| 08 Jul 2020 | 3,153.07 | 3,171.80 | 3,136.53 | 3,169.94 | 3,169.94 | 4,937,310,000 |
| 07 Jul 2020 | 3,166.44 | 3,184.15 | 3,142.93 | 3,145.32 | 3,145.32 | 4,571,330,000 |
| 06 Jul 2020 | 3,155.29 | 3,182.59 | 3,155.29 | 3,179.72 | 3,179.72 | 4,759,160,000 |
| 02 Jul 2020 | 3,143.64 | 3,165.81 | 3,124.52 | 3,130.01 | 3,130.01 | 4,197,720,000 |
| 01 Jul 2020 | 3,105.92 | 3,128.44 | 3,101.17 | 3,115.86 | 3,115.86 | 4,449,230,000 |
| 30 Jun 2020 | 3,050.20 | 3,111.51 | 3,047.83 | 3,100.29 | 3,100.29 | 4,705,850,000 |
| 29 Jun 2020 | 3,018.59 | 3,053.89 | 2,999.74 | 3,053.24 | 3,053.24 | 4,473,970,000 |
| 26 Jun 2020 | 3,073.20 | 3,073.73 | 3,004.63 | 3,009.05 | 3,009.05 | 8,107,850,000 |
| 25 Jun 2020 | 3,046.60 | 3,086.25 | 3,024.01 | 3,083.76 | 3,083.76 | 4,847,690,000 |
| 24 Jun 2020 | 3,114.40 | 3,115.01 | 3,032.13 | 3,050.33 | 3,050.33 | 5,597,680,000 |
| 23 Jun 2020 | 3,138.70 | 3,154.90 | 3,127.12 | 3,131.29 | 3,131.29 | 4,711,850,000 |
| 22 Jun 2020 | 3,094.42 | 3,120.92 | 3,079.39 | 3,117.86 | 3,117.86 | 4,686,690,000 |
| 19 Jun 2020 | 3,140.29 | 3,155.53 | 3,083.11 | 3,097.74 | 3,097.74 | 8,346,650,000 |
| 18 Jun 2020 | 3,101.64 | 3,120.00 | 3,093.51 | 3,115.34 | 3,115.34 | 4,448,690,000 |
| 17 Jun 2020 | 3,136.13 | 3,141.16 | 3,108.03 | 3,113.49 | 3,113.49 | 4,560,450,000 |
| 16 Jun 2020 | 3,131.00 | 3,153.45 | 3,076.06 | 3,124.74 | 3,124.74 | 5,845,810,000 |
| 15 Jun 2020 | 2,993.76 | 3,079.76 | 2,965.66 | 3,066.59 | 3,066.59 | 5,757,480,000 |
| 12 Jun 2020 | 3,071.04 | 3,088.42 | 2,984.47 | 3,041.31 | 3,041.31 | 5,845,330,000 |
| 11 Jun 2020 | 3,123.53 | 3,123.53 | 2,999.49 | 3,002.10 | 3,002.10 | 7,037,320,000 |
| 10 Jun 2020 | 3,213.42 | 3,223.27 | 3,181.49 | 3,190.14 | 3,190.14 | 6,598,870,000 |
| 09 Jun 2020 | 3,213.32 | 3,222.71 | 3,193.11 | 3,207.18 | 3,207.18 | 6,410,930,000 |
| 08 Jun 2020 | 3,199.92 | 3,233.13 | 3,196.00 | 3,232.39 | 3,232.39 | 8,498,300,000 |
| 05 Jun 2020 | 3,163.84 | 3,211.72 | 3,163.84 | 3,193.93 | 3,193.93 | 8,639,300,000 |
| 04 Jun 2020 | 3,111.56 | 3,128.91 | 3,090.41 | 3,112.35 | 3,112.35 | 6,451,290,000 |
| 03 Jun 2020 | 3,098.90 | 3,130.94 | 3,098.90 | 3,122.87 | 3,122.87 | 6,005,560,000 |
| 02 Jun 2020 | 3,064.78 | 3,081.07 | 3,051.64 | 3,080.82 | 3,080.82 | 5,197,150,000 |
| 01 Jun 2020 | 3,038.78 | 3,062.18 | 3,031.54 | 3,055.73 | 3,055.73 | 4,684,170,000 |
| 29 May 2020 | 3,025.17 | 3,049.17 | 2,998.61 | 3,044.31 | 3,044.31 | 7,297,550,000 |
| 28 May 2020 | 3,046.61 | 3,068.67 | 3,023.40 | 3,029.73 | 3,029.73 | 5,447,020,000 |
| 27 May 2020 | 3,015.65 | 3,036.25 | 2,969.75 | 3,036.13 | 3,036.13 | 6,398,000,000 |
| 26 May 2020 | 3,004.08 | 3,021.72 | 2,988.17 | 2,991.77 | 2,991.77 | 5,848,500,000 |
| 22 May 2020 | 2,948.05 | 2,956.76 | 2,933.59 | 2,955.45 | 2,955.45 | 3,970,860,000 |
| 21 May 2020 | 2,969.95 | 2,978.50 | 2,938.57 | 2,948.51 | 2,948.51 | 4,976,620,000 |
| 20 May 2020 | 2,953.63 | 2,980.29 | 2,953.63 | 2,971.61 | 2,971.61 | 5,005,380,000 |
| 19 May 2020 | 2,948.59 | 2,964.21 | 2,922.35 | 2,922.94 | 2,922.94 | 4,984,330,000 |
| 18 May 2020 | 2,913.86 | 2,968.09 | 2,913.86 | 2,953.91 | 2,953.91 | 6,373,670,000 |
| 15 May 2020 | 2,829.95 | 2,865.01 | 2,816.78 | 2,863.70 | 2,863.70 | 5,507,700,000 |
| 14 May 2020 | 2,794.54 | 2,852.80 | 2,766.64 | 2,852.50 | 2,852.50 | 5,651,130,000 |
| 13 May 2020 | 2,865.86 | 2,874.14 | 2,793.15 | 2,820.00 | 2,820.00 | 6,151,650,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.