^GSPC - S&P 500

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20203,238.943,246.993,123.043,126.253,126.251,850,046,283
Feb. 24, 20203,257.613,259.813,214.653,225.893,225.894,842,960,000
Feb. 21, 20203,360.503,360.763,328.453,337.753,337.753,899,270,000
Feb. 20, 20203,380.453,389.153,341.023,373.233,373.234,007,320,000
Feb. 19, 20203,380.393,393.523,378.833,386.153,386.153,600,150,000
Feb. 18, 20203,369.043,375.013,355.613,370.293,370.293,746,720,000
Feb. 14, 20203,378.083,380.693,366.153,380.163,380.163,398,040,000
Feb. 13, 20203,365.903,385.093,360.523,373.943,373.943,498,240,000
Feb. 12, 20203,370.503,381.473,369.723,379.453,379.453,926,380,000
Feb. 11, 20203,365.873,375.633,352.723,357.753,357.753,760,550,000
Feb. 10, 20203,318.283,352.263,317.773,352.093,352.093,450,350,000
Feb. 07, 20203,335.543,341.423,322.123,327.713,327.713,730,650,000
Feb. 06, 20203,344.923,347.963,334.393,345.783,345.783,868,370,000
Feb. 05, 20203,324.913,337.583,313.753,334.693,334.694,117,730,000
Feb. 04, 20203,280.613,306.923,280.613,297.593,297.593,995,320,000
Feb. 03, 20203,235.663,268.443,235.663,248.923,248.923,757,910,000
Jan. 31, 20203,282.333,282.333,214.683,225.523,225.524,527,830,000
Jan. 30, 20203,256.453,285.913,242.803,283.663,283.663,787,250,000
Jan. 29, 20203,289.463,293.473,271.893,273.403,273.403,584,500,000
Jan. 28, 20203,255.353,285.783,253.223,276.243,276.243,526,720,000
Jan. 27, 20203,247.163,258.853,234.503,243.633,243.633,823,100,000
Jan. 24, 20203,333.103,333.183,281.533,295.473,295.473,707,130,000
Jan. 23, 20203,315.773,326.883,301.873,325.543,325.543,764,860,000
Jan. 22, 20203,330.023,337.773,320.043,321.753,321.753,619,850,000
Jan. 21, 20203,321.033,329.793,316.613,320.793,320.794,105,340,000
Jan. 17, 20203,323.663,329.883,318.863,329.623,329.623,698,170,000
Jan. 16, 20203,302.973,317.113,302.823,316.813,316.813,535,080,000
Jan. 15, 20203,282.273,298.663,280.693,289.293,289.293,716,840,000
Jan. 14, 20203,285.353,294.253,277.193,283.153,283.153,665,130,000
Jan. 13, 20203,271.133,288.133,268.433,288.133,288.133,456,380,000
Jan. 10, 20203,281.813,282.993,260.863,265.353,265.353,212,970,000
Jan. 09, 20203,266.033,275.583,263.673,274.703,274.703,638,390,000
Jan. 08, 20203,238.593,267.073,236.673,253.053,253.053,720,890,000
Jan. 07, 20203,241.863,244.913,232.433,237.183,237.183,420,380,000
Jan. 06, 20203,217.553,246.843,214.643,246.283,246.283,674,070,000
Jan. 03, 20203,226.363,246.153,222.343,234.853,234.853,461,290,000
Jan. 02, 20203,244.673,258.143,235.533,257.853,257.853,458,250,000
Dec. 31, 20193,215.183,231.723,212.033,230.783,230.782,893,810,000
Dec. 30, 20193,240.093,240.923,216.573,221.293,221.293,013,290,000
Dec. 27, 20193,247.233,247.933,234.373,240.023,240.022,428,670,000
Dec. 26, 20193,227.203,240.083,227.203,239.913,239.912,160,680,000
Dec. 24, 20193,225.453,226.433,220.513,223.383,223.381,296,540,000
Dec. 23, 20193,226.053,227.783,222.303,224.013,224.013,060,610,000
Dec. 20, 20193,223.333,225.653,216.033,221.223,221.226,454,270,000
Dec. 19, 20193,192.323,205.483,192.323,205.373,205.373,720,450,000
Dec. 18, 20193,195.213,198.483,191.143,191.143,191.144,014,080,000
Dec. 17, 20193,195.403,198.223,191.033,192.523,192.523,837,540,000
Dec. 16, 20193,183.633,197.713,183.633,191.453,191.454,051,790,000
Dec. 13, 20193,166.653,182.683,156.513,168.803,168.803,736,870,000
Dec. 12, 20193,141.233,176.283,138.473,168.573,168.573,990,690,000
Dec. 11, 20193,135.753,143.983,133.213,141.633,141.633,252,540,000
Dec. 10, 20193,135.363,142.123,126.093,132.523,132.523,343,790,000
Dec. 09, 20193,141.863,148.873,135.463,135.963,135.963,345,990,000
Dec. 06, 20193,134.623,150.603,134.623,145.913,145.913,479,480,000
Dec. 05, 20193,119.213,119.453,103.763,117.433,117.433,355,750,000
Dec. 04, 20193,103.503,119.383,102.533,112.763,112.763,695,030,000
Dec. 03, 20193,087.413,094.973,070.333,093.203,093.203,653,390,000
Dec. 02, 20193,143.853,144.313,110.783,113.873,113.873,268,740,000
Nov. 29, 20193,147.183,150.303,139.343,140.983,140.981,743,020,000
Nov. 27, 20193,145.493,154.263,143.413,153.633,153.633,033,090,000
Nov. 26, 20193,134.853,142.693,131.003,140.523,140.524,595,590,000
Nov. 25, 20193,117.443,133.833,117.443,133.643,133.643,511,530,000
Nov. 22, 20193,111.413,112.873,099.263,110.293,110.293,226,780,000
Nov. 21, 20193,108.493,110.113,094.553,103.543,103.543,720,560,000
Nov. 20, 20193,114.663,118.973,091.413,108.463,108.464,034,890,000
Nov. 19, 20193,127.453,127.643,113.473,120.183,120.183,590,070,000
Nov. 18, 20193,117.913,124.173,112.063,122.033,122.033,436,690,000
Nov. 15, 20193,107.923,120.463,104.603,120.463,120.463,335,650,000
Nov. 14, 20193,090.753,098.203,083.263,096.633,096.633,276,070,000
Nov. 13, 20193,084.183,098.063,078.803,094.043,094.043,509,280,000
Nov. 12, 20193,089.283,102.613,084.733,091.843,091.843,466,010,000
Nov. 11, 20193,080.333,088.333,075.823,087.013,087.013,035,530,000
Nov. 08, 20193,081.253,093.093,073.583,093.083,093.083,499,150,000
Nov. 07, 20193,087.023,097.773,080.233,085.183,085.184,144,640,000
Nov. 06, 20193,075.103,078.343,065.893,076.783,076.784,458,190,000
Nov. 05, 20193,080.803,083.953,072.153,074.623,074.624,486,130,000
Nov. 04, 20193,078.963,085.203,074.873,078.273,078.274,146,850,000
Nov. 01, 20193,050.723,066.953,050.723,066.913,066.913,930,200,000
Oct. 31, 20193,046.903,046.903,023.193,037.563,037.564,139,280,000
Oct. 30, 20193,039.743,050.103,025.963,046.773,046.773,776,030,000
Oct. 29, 20193,035.393,047.873,034.813,036.893,036.893,589,930,000
Oct. 28, 20193,032.123,044.083,032.123,039.423,039.423,521,230,000
Oct. 25, 20193,003.323,027.393,001.943,022.553,022.553,370,370,000
Oct. 24, 20193,014.783,016.073,000.423,010.293,010.293,692,600,000
Oct. 23, 20192,994.013,004.782,991.213,004.523,004.523,392,870,000
Oct. 22, 20193,010.733,014.572,995.042,995.992,995.993,523,890,000
Oct. 21, 20192,996.483,007.332,995.353,006.723,006.723,271,620,000
Oct. 18, 20192,996.843,000.002,976.312,986.202,986.203,264,290,000
Oct. 17, 20193,000.773,008.292,991.792,997.952,997.953,115,960,000
Oct. 16, 20192,989.682,997.542,985.202,989.692,989.693,222,570,000
Oct. 15, 20192,973.613,003.282,973.612,995.682,995.683,340,740,000
Oct. 14, 20192,965.812,972.842,962.942,966.152,966.152,557,020,000
Oct. 11, 20192,963.072,993.282,963.072,970.272,970.273,580,460,000
Oct. 10, 20192,918.552,948.462,917.122,938.132,938.133,217,250,000
Oct. 09, 20192,911.102,929.322,907.412,919.402,919.402,726,820,000
Oct. 08, 20192,920.402,925.472,892.662,893.062,893.063,356,450,000
Oct. 07, 20192,944.232,959.752,935.682,938.792,938.792,940,140,000
Oct. 04, 20192,918.562,953.742,918.562,952.012,952.012,990,830,000
Oct. 03, 20192,885.382,911.132,855.942,910.632,910.633,503,640,000
Oct. 02, 20192,924.782,924.782,874.932,887.612,887.613,912,520,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...