Canada markets close in 1 hour 41 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
5,722.84+22.90 (+0.40%)
As of 02:19PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20245,737.485,746.025,702.835,722.845,722.841,280,358,000
Oct 03, 20245,698.195,718.785,677.375,699.945,699.943,597,450,000
Oct 02, 20245,698.145,719.635,674.005,709.545,709.543,829,050,000
Oct 01, 20245,757.735,757.735,681.285,708.755,708.754,025,180,000
Sept 30, 20245,726.525,765.145,703.535,762.485,762.484,425,730,000
Sept 27, 20245,755.365,763.785,727.345,738.175,738.173,898,530,000
Sept 26, 20245,762.225,767.375,721.015,745.375,745.374,391,180,000
Sept 25, 20245,733.655,741.035,712.065,722.265,722.263,624,910,000
Sept 24, 20245,727.665,735.325,698.995,732.935,732.933,872,710,000
Sept 23, 20245,711.905,725.365,704.225,718.575,718.573,529,550,000
Sept 20, 20245,709.645,715.145,674.495,702.555,702.557,867,260,000
Sept 19, 20245,702.635,733.575,686.425,713.645,713.644,024,530,000
Sept 18, 20245,641.685,689.755,615.085,618.265,618.263,691,390,000
Sept 17, 20245,655.515,670.815,614.055,634.585,634.583,443,600,000
Sept 16, 20245,615.215,636.055,604.535,633.095,633.093,437,070,000
Sept 13, 20245,603.345,636.275,601.655,626.025,626.023,500,790,000
Sept 12, 20245,557.485,600.715,535.505,595.765,595.763,655,070,000
Sept 11, 20245,496.425,560.415,406.965,554.135,554.133,839,450,000
Sept 10, 20245,490.515,497.915,441.725,495.525,495.523,848,180,000
Sept 09, 20245,442.075,484.205,434.495,471.055,471.053,825,940,000
Sept 06, 20245,507.335,522.475,402.625,408.425,408.423,822,800,000
Sept 05, 20245,520.085,546.305,480.545,503.415,503.413,521,650,000
Sept 04, 20245,506.685,552.995,503.665,520.075,520.073,478,140,000
Sept 03, 20245,623.895,623.895,504.335,528.935,528.933,866,350,000
Aug 30, 20245,612.745,651.375,581.795,648.405,648.404,185,850,000
Aug 29, 20245,607.305,646.955,583.715,591.965,591.963,065,640,000
Aug 28, 20245,624.515,627.035,560.955,592.185,592.183,053,450,000
Aug 27, 20245,602.895,631.185,593.485,625.805,625.802,798,990,000
Aug 26, 20245,639.665,651.625,602.345,616.845,616.842,938,570,000
Aug 23, 20245,602.495,641.825,585.165,634.615,634.613,291,940,000
Aug 22, 20245,637.775,643.225,560.955,570.645,570.642,981,530,000
Aug 21, 20245,603.095,632.685,591.575,620.855,620.853,119,670,000
Aug 20, 20245,602.885,620.515,585.505,597.125,597.122,994,420,000
Aug 19, 20245,557.235,608.305,550.745,608.255,608.253,222,050,000
Aug 16, 20245,530.505,561.985,525.175,554.255,554.253,357,690,000
Aug 15, 20245,501.135,546.235,501.135,543.225,543.223,723,310,000
Aug 14, 20245,442.365,463.225,415.915,455.215,455.213,380,050,000
Aug 13, 20245,376.985,436.505,376.985,434.435,434.433,648,980,000
Aug 12, 20245,351.885,371.205,324.375,344.395,344.393,360,160,000
Aug 09, 20245,314.665,358.675,300.845,344.165,344.163,516,400,000
Aug 08, 20245,252.575,328.035,233.855,319.315,319.314,016,830,000
Aug 07, 20245,293.135,330.645,195.545,199.505,199.504,558,260,000
Aug 06, 20245,206.425,312.345,193.565,240.035,240.034,690,190,000
Aug 05, 20245,151.145,250.895,119.265,186.335,186.335,333,250,000
Aug 02, 20245,376.635,383.895,302.035,346.565,346.565,156,450,000
Aug 01, 20245,537.845,566.165,410.425,446.685,446.684,703,620,000
Jul 31, 20245,505.595,551.515,493.755,522.305,522.304,546,910,000
Jul 30, 20245,478.735,489.465,401.705,436.445,436.443,777,740,000
Jul 29, 20245,476.555,487.745,444.445,463.545,463.543,379,970,000
Jul 26, 20245,433.675,488.325,430.705,459.105,459.103,638,770,000
Jul 25, 20245,428.705,491.595,390.955,399.225,399.224,592,120,000
Jul 24, 20245,505.845,508.045,419.985,427.135,427.133,945,550,000
Jul 23, 20245,565.305,585.345,550.905,555.745,555.743,500,210,000
Jul 22, 20245,544.545,570.365,529.045,564.415,564.413,375,180,000
Jul 19, 20245,543.375,557.505,497.045,505.005,505.003,760,570,000
Jul 18, 20245,608.565,614.055,522.815,544.595,544.594,007,510,000
Jul 17, 20245,610.075,622.495,584.815,588.275,588.274,246,450,000
Jul 16, 20245,644.095,669.675,639.025,667.205,667.204,041,760,000
Jul 15, 20245,638.165,666.945,614.755,631.225,631.223,620,470,000
Jul 12, 20245,590.765,655.565,590.445,615.355,615.353,700,280,000
Jul 11, 20245,635.215,642.455,576.535,584.545,584.544,020,950,000
Jul 10, 20245,591.265,635.395,586.445,633.915,633.913,336,100,000
Jul 09, 20245,584.245,590.755,574.575,576.985,576.983,232,920,000
Jul 08, 20245,572.755,583.115,562.515,572.855,572.853,185,670,000
Jul 05, 20245,537.915,570.335,531.635,567.195,567.193,253,080,000
Jul 03, 20245,507.445,539.275,507.425,537.025,537.022,179,470,000
Jul 02, 20245,461.845,509.695,458.435,509.015,509.013,329,950,000
Jul 01, 20245,471.085,479.555,446.535,475.095,475.093,488,760,000
Jun 28, 20245,488.485,523.645,451.125,460.485,460.487,199,220,000
Jun 27, 20245,473.595,490.815,467.545,482.875,482.873,589,530,000
Jun 26, 20245,460.715,483.145,451.875,477.905,477.903,563,920,000
Jun 25, 20245,460.735,472.885,446.565,469.305,469.303,591,960,000
Jun 24, 20245,459.585,490.665,447.595,447.875,447.873,696,750,000
Jun 21, 20245,466.775,478.315,452.035,464.625,464.626,773,800,000
Jun 20, 20245,499.995,505.535,455.565,473.175,473.173,847,060,000
Jun 18, 20245,476.155,490.385,471.325,487.035,487.033,544,330,000
Jun 17, 20245,431.115,488.505,420.405,473.235,473.233,447,840,000
Jun 14, 20245,424.085,432.395,403.755,431.605,431.603,438,650,000
Jun 13, 20245,441.935,441.935,402.515,433.745,433.743,530,380,000
Jun 12, 20245,409.135,447.255,409.135,421.035,421.033,962,840,000
Jun 11, 20245,353.005,375.955,327.255,375.325,375.323,568,030,000
Jun 10, 20245,341.225,365.795,331.525,360.795,360.793,622,280,000
Jun 07, 20245,343.815,375.085,331.335,346.995,346.993,692,760,000
Jun 06, 20245,357.805,362.355,335.365,352.965,352.963,609,990,000
Jun 05, 20245,314.485,354.165,297.645,354.035,354.033,591,460,000
Jun 04, 20245,278.245,298.805,257.635,291.345,291.343,707,900,000
Jun 03, 20245,297.155,302.115,234.325,283.405,283.404,046,920,000
May 31, 20245,243.215,280.335,191.685,277.515,277.515,437,160,000
May 30, 20245,259.775,260.215,222.105,235.485,235.483,818,750,000
May 29, 20245,278.735,282.275,262.705,266.955,266.953,552,750,000
May 28, 20245,315.915,315.915,280.895,306.045,306.043,751,540,000
May 24, 20245,281.455,311.655,278.395,304.725,304.723,005,510,000
May 23, 20245,340.265,341.885,256.935,267.845,267.843,869,520,000
May 22, 20245,319.285,323.185,286.015,307.015,307.013,847,130,000
May 21, 20245,298.695,324.325,297.875,321.415,321.413,662,240,000
May 20, 20245,305.355,325.325,302.405,308.135,308.133,420,100,000
May 17, 20245,303.105,305.455,283.595,303.275,303.273,578,120,000
May 16, 20245,310.075,325.495,296.195,297.105,297.103,817,470,000
May 15, 20245,263.265,311.765,263.265,308.155,308.154,360,810,000
May 14, 20245,221.105,250.375,217.985,246.685,246.684,763,580,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...