Canada markets open in 8 hours 53 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
5,555.74-8.67 (-0.16%)
At close: 05:14PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 20245,233.085,237.265,211.165,221.425,221.424,255,710,000
May 10, 20245,225.495,239.665,209.685,222.685,222.683,617,900,000
May 09, 20245,189.035,215.305,180.415,214.085,214.083,727,370,000
May 08, 20245,168.985,191.955,165.865,187.675,187.673,842,100,000
May 07, 20245,187.205,200.235,178.965,187.705,187.703,987,890,000
May 06, 20245,142.425,181.005,142.425,180.745,180.743,683,250,000
May 03, 20245,122.785,139.125,101.225,127.795,127.793,924,990,000
May 02, 20245,049.325,073.215,011.055,064.205,064.204,381,660,000
May 01, 20245,029.035,096.125,013.455,018.395,018.394,544,170,000
Apr 30, 20245,103.785,110.835,035.315,035.695,035.694,082,470,000
Apr 29, 20245,114.135,123.495,088.655,116.175,116.173,447,450,000
Apr 26, 20245,084.655,114.625,073.145,099.965,099.963,604,140,000
Apr 25, 20245,019.885,057.754,990.585,048.425,048.423,958,050,000
Apr 24, 20245,084.865,089.485,047.025,071.635,071.633,656,740,000
Apr 23, 20245,028.855,076.125,027.965,070.555,070.553,751,400,000
Apr 22, 20244,987.335,038.844,969.405,010.605,010.603,820,250,000
Apr 19, 20245,005.445,019.024,953.564,967.234,967.233,878,750,000
Apr 18, 20245,031.525,056.665,001.895,011.125,011.123,619,760,000
Apr 17, 20245,068.975,077.965,007.255,022.215,022.213,596,130,000
Apr 16, 20245,064.595,079.845,039.835,051.415,051.414,006,200,000
Apr 15, 20245,149.675,168.435,052.475,061.825,061.823,950,210,000
Apr 12, 20245,171.515,175.035,107.945,123.415,123.413,963,220,000
Apr 11, 20245,172.955,211.785,138.775,199.065,199.063,509,380,000
Apr 10, 20245,167.885,178.435,138.705,160.645,160.643,845,930,000
Apr 09, 20245,217.035,224.815,160.785,209.915,209.913,400,680,000
Apr 08, 20245,211.375,219.575,197.355,202.395,202.393,278,180,000
Apr 05, 20245,158.955,222.185,157.215,204.345,204.343,386,780,000
Apr 04, 20245,244.055,256.595,146.065,147.215,147.214,075,680,000
Apr 03, 20245,194.375,228.755,194.375,211.495,211.493,703,250,000
Apr 02, 20245,204.295,208.345,184.055,205.815,205.813,886,590,000
Apr 01, 20245,257.975,263.955,229.205,243.775,243.773,325,930,000
Mar 28, 20245,248.035,264.855,245.825,254.355,254.353,998,270,000
Mar 27, 20245,226.315,249.265,213.925,248.495,248.493,850,500,000
Mar 26, 20245,228.855,235.165,203.425,203.585,203.583,871,790,000
Mar 25, 20245,219.525,229.095,216.095,218.195,218.193,331,360,000
Mar 22, 20245,242.485,246.095,229.875,234.185,234.183,374,700,000
Mar 21, 20245,253.435,261.105,240.665,241.535,241.534,207,730,000
Mar 20, 20245,181.695,226.195,171.555,224.625,224.624,064,850,000
Mar 19, 20245,139.095,180.315,131.595,178.515,178.514,031,760,000
Mar 18, 20245,154.775,175.605,145.475,149.425,149.424,036,220,000
Mar 15, 20245,123.315,136.865,104.355,117.095,117.097,753,670,000
Mar 14, 20245,175.145,176.855,123.305,150.485,150.484,687,970,000
Mar 13, 20245,173.495,179.145,151.885,165.315,165.314,282,890,000
Mar 12, 20245,134.305,179.875,114.485,175.275,175.274,080,510,000
Mar 11, 20245,111.965,124.665,091.145,117.945,117.943,896,430,000
Mar 08, 20245,164.465,189.265,117.505,123.695,123.694,208,870,000
Mar 07, 20245,132.385,165.625,128.215,157.365,157.364,137,980,000
Mar 06, 20245,108.035,127.975,092.225,104.765,104.764,559,050,000
Mar 05, 20245,110.525,114.545,056.825,078.655,078.654,418,410,000
Mar 04, 20245,130.995,149.675,127.185,130.955,130.954,758,440,000
Mar 01, 20245,098.515,140.335,094.165,137.085,137.084,748,110,000
Feb 29, 20245,085.365,104.995,061.895,096.275,096.275,219,740,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...