Canada markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,432.99-40.76 (-0.91%)
At close: 5:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20214,469.744,471.524,427.764,432.994,432.995,622,210,000
Sep. 16, 20214,477.094,485.874,443.804,473.754,473.753,321,030,000
Sep. 15, 20214,447.494,486.874,438.374,480.704,480.703,154,760,000
Sep. 14, 20214,479.334,485.684,435.464,443.054,443.052,568,730,000
Sep. 13, 20214,474.814,492.994,445.704,468.734,468.733,096,390,000
Sep. 10, 20214,506.924,520.474,457.664,458.584,458.582,851,140,000
Sep. 09, 20214,513.024,529.904,492.074,493.284,493.283,035,300,000
Sep. 08, 20214,518.094,521.794,493.954,514.074,514.072,808,480,000
Sep. 07, 20214,535.384,535.384,513.004,520.034,520.033,098,870,000
Sep. 03, 20214,532.424,541.454,521.304,535.434,535.432,609,660,000
Sep. 02, 20214,534.484,545.854,524.664,536.954,536.952,897,010,000
Sep. 01, 20214,528.804,537.114,522.024,524.094,524.093,101,830,000
Aug. 31, 20214,529.754,531.394,515.804,522.684,522.683,090,380,000
Aug. 30, 20214,513.764,537.364,513.764,528.794,528.792,557,300,000
Aug. 27, 20214,474.104,513.334,474.104,509.374,509.372,862,360,000
Aug. 26, 20214,493.754,495.904,468.994,470.004,470.002,704,600,000
Aug. 25, 20214,490.454,501.714,485.664,496.194,496.192,554,680,000
Aug. 24, 20214,484.404,492.814,482.284,486.234,486.233,037,770,000
Aug. 23, 20214,450.294,489.884,450.294,479.534,479.532,965,520,000
Aug. 20, 20214,410.564,444.354,406.804,441.674,441.672,867,770,000
Aug. 19, 20214,382.444,418.614,367.734,405.804,405.803,120,840,000
Aug. 18, 20214,440.944,454.324,397.594,400.274,400.272,965,210,000
Aug. 17, 20214,462.124,462.124,417.834,448.084,448.082,884,000,000
Aug. 16, 20214,461.654,473.264,437.664,472.944,472.942,707,170,000
Aug. 13, 20214,464.844,468.374,460.824,468.004,468.002,371,630,000
Aug. 12, 20214,446.084,461.774,435.964,460.834,460.832,543,860,000
Aug. 11, 20214,442.184,449.444,436.424,442.414,442.412,803,060,000
Aug. 10, 20214,435.794,445.214,430.034,436.754,436.753,219,840,000
Aug. 09, 20214,437.774,439.394,424.744,432.354,432.352,779,880,000
Aug. 06, 20214,429.074,440.824,429.074,436.524,436.522,839,970,000
Aug. 05, 20214,408.864,429.764,408.864,429.104,429.102,734,220,000
Aug. 04, 20214,415.954,416.174,400.234,402.664,402.663,382,620,000
Aug. 03, 20214,392.744,423.794,373.004,423.154,423.153,305,340,000
Aug. 02, 20214,406.864,422.184,384.814,387.164,387.162,919,940,000
Jul. 30, 20214,395.124,412.254,389.654,395.264,395.262,861,600,000
Jul. 29, 20214,403.594,429.974,403.594,419.154,419.152,815,510,000
Jul. 28, 20214,402.954,415.474,387.014,400.644,400.643,215,130,000
Jul. 27, 20214,416.384,416.384,372.514,401.464,401.463,381,080,000
Jul. 26, 20214,409.584,422.734,405.454,422.304,422.302,679,110,000
Jul. 23, 20214,381.204,415.184,381.204,411.794,411.793,490,730,000
Jul. 22, 20214,361.274,369.874,350.064,367.484,367.482,907,910,000
Jul. 21, 20214,331.134,359.704,331.134,358.694,358.693,078,550,000
Jul. 20, 20214,265.114,336.844,262.054,323.064,323.063,634,190,000
Jul. 19, 20214,296.404,296.404,233.134,258.494,258.494,155,790,000
Jul. 16, 20214,367.434,375.094,322.534,327.164,327.163,165,160,000
Jul. 15, 20214,369.024,369.024,340.704,360.034,360.033,226,930,000
Jul. 14, 20214,380.114,393.684,362.364,374.304,374.303,213,870,000
Jul. 13, 20214,381.074,392.374,366.924,369.214,369.213,166,900,000
Jul. 12, 20214,372.414,386.684,364.034,384.634,384.632,983,980,000
Jul. 09, 20214,329.384,371.604,329.384,369.554,369.552,738,280,000
Jul. 08, 20214,321.074,330.884,289.374,320.824,320.823,393,780,000
Jul. 07, 20214,351.014,361.884,329.794,358.134,358.133,243,900,000
Jul. 06, 20214,356.464,356.464,314.374,343.544,343.543,437,900,000
Jul. 02, 20214,326.604,355.434,326.604,352.344,352.342,628,550,000
Jul. 01, 20214,300.734,320.664,300.734,319.944,319.943,077,580,000
Jun. 30, 20214,290.654,302.434,287.964,297.504,297.503,687,880,000
Jun. 29, 20214,293.214,300.524,287.044,291.804,291.803,049,560,000
Jun. 28, 20214,284.904,292.144,274.674,290.614,290.613,415,610,000
Jun. 25, 20214,274.454,286.124,271.164,280.704,280.706,248,390,000
Jun. 24, 20214,256.974,271.284,256.974,266.494,266.493,141,680,000
Jun. 23, 20214,249.274,256.604,241.434,241.844,241.843,172,440,000
Jun. 22, 20214,224.614,255.844,217.274,246.444,246.443,208,760,000
Jun. 21, 20214,173.404,226.244,173.404,224.794,224.793,391,740,000
Jun. 18, 20214,204.784,204.784,164.404,166.454,166.456,084,980,000
Jun. 17, 20214,220.374,232.294,196.054,221.864,221.863,952,110,000
Jun. 16, 20214,248.874,251.894,202.454,223.704,223.703,722,050,000
Jun. 15, 20214,255.284,257.164,238.354,246.594,246.593,578,450,000
Jun. 14, 20214,248.314,255.594,234.074,255.154,255.153,612,050,000
Jun. 11, 20214,242.904,248.384,232.254,247.444,247.443,204,280,000
Jun. 10, 20214,228.564,249.744,220.344,239.184,239.183,502,480,000
Jun. 09, 20214,232.994,237.094,218.744,219.554,219.553,902,870,000
Jun. 08, 20214,233.814,236.744,208.414,227.264,227.263,943,870,000
Jun. 07, 20214,229.344,232.344,215.664,226.524,226.523,835,570,000
Jun. 04, 20214,206.054,233.454,206.054,229.894,229.893,487,070,000
Jun. 03, 20214,191.434,204.394,167.934,192.854,192.854,579,450,000
Jun. 02, 20214,206.824,217.374,198.274,208.124,208.124,860,930,000
Jun. 01, 20214,216.524,234.124,197.594,202.044,202.044,122,960,000
May 28, 20214,210.774,218.364,203.574,204.114,204.114,199,270,000
May 27, 20214,201.944,213.384,197.784,200.884,200.885,201,110,000
May 26, 20214,191.594,202.614,184.114,195.994,195.993,674,490,000
May 25, 20214,205.944,213.424,182.524,188.134,188.133,420,870,000
May 24, 20214,170.164,209.524,170.164,197.054,197.052,947,400,000
May 21, 20214,168.614,188.724,151.724,155.864,155.863,344,620,000
May 20, 20214,121.974,172.804,121.974,159.124,159.123,019,060,000
May 19, 20214,098.454,116.934,061.414,115.684,115.683,485,550,000
May 18, 20214,165.944,169.154,125.994,127.834,127.833,559,790,000
May 17, 20214,169.924,171.924,142.694,163.294,163.293,307,130,000
May 14, 20214,129.584,183.134,129.584,173.854,173.853,251,920,000
May 13, 20214,074.994,131.584,074.994,112.504,112.503,687,780,000
May 12, 20214,130.554,134.734,056.884,063.044,063.043,735,080,000
May 11, 20214,150.344,162.044,111.534,152.104,152.103,593,110,000
May 10, 20214,228.294,236.394,188.134,188.434,188.433,678,970,000
May 07, 20214,210.344,238.044,201.644,232.604,232.604,013,060,000
May 06, 20214,169.144,202.704,147.334,201.624,201.624,504,860,000
May 05, 20214,177.064,187.724,160.944,167.594,167.594,029,050,000
May 04, 20214,179.044,179.044,128.594,164.664,164.664,441,080,000
May 03, 20214,191.984,209.394,188.034,192.664,192.664,061,170,000
Apr. 30, 20214,198.104,198.104,174.854,181.174,181.174,273,680,000
Apr. 29, 20214,206.144,218.784,176.814,211.474,211.474,288,940,000
Apr. 28, 20214,185.144,201.534,181.784,183.184,183.183,772,390,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...