Canada markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,422.30+10.51 (+0.24%)
At close: 5:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 27, 20214,188.254,193.354,176.224,186.724,186.723,703,240,000
Apr. 26, 20214,185.034,194.194,182.364,187.624,187.623,738,920,000
Apr. 23, 20214,138.784,194.174,138.784,180.174,180.173,568,080,000
Apr. 22, 20214,170.464,179.574,123.694,134.984,134.984,235,040,000
Apr. 21, 20214,128.424,175.024,126.354,173.424,173.423,865,820,000
Apr. 20, 20214,159.184,159.184,118.384,134.944,134.944,338,230,000
Apr. 19, 20214,179.804,180.814,150.474,163.264,163.263,788,020,000
Apr. 16, 20214,174.144,191.314,170.754,185.474,185.474,157,430,000
Apr. 15, 20214,139.764,173.494,139.764,170.424,170.424,027,680,000
Apr. 14, 20214,141.584,151.694,120.874,124.664,124.663,976,540,000
Apr. 13, 20214,130.104,148.004,124.434,141.594,141.593,728,440,000
Apr. 12, 20214,124.714,131.764,114.824,127.994,127.993,578,500,000
Apr. 09, 20214,096.114,129.484,095.514,128.804,128.803,634,910,000
Apr. 08, 20214,089.954,098.194,082.544,097.174,097.173,901,910,000
Apr. 07, 20214,074.294,083.134,068.314,079.954,079.954,112,640,000
Apr. 06, 20214,075.574,086.234,068.144,073.944,073.944,027,880,000
Apr. 05, 20214,034.444,083.424,034.444,077.914,077.913,999,760,000
Apr. 01, 20213,992.784,020.633,992.784,019.874,019.874,151,240,000
Mar. 31, 20213,967.253,994.413,966.983,972.893,972.894,564,980,000
Mar. 30, 20213,963.343,968.013,944.353,958.553,958.554,103,570,000
Mar. 29, 20213,969.313,981.833,943.253,971.093,971.094,619,840,000
Mar. 26, 20213,917.123,978.193,917.123,974.543,974.545,467,850,000
Mar. 25, 20213,879.343,919.543,853.503,909.523,909.524,940,800,000
Mar. 24, 20213,919.933,942.083,889.073,889.143,889.144,766,990,000
Mar. 23, 20213,937.603,949.133,901.573,910.523,910.524,645,340,000
Mar. 22, 20213,916.483,955.313,914.163,940.593,940.594,311,380,000
Mar. 19, 20213,913.143,930.123,886.753,913.103,913.107,725,050,000
Mar. 18, 20213,953.503,969.623,910.863,915.463,915.464,043,170,000
Mar. 17, 20213,949.573,983.873,935.743,974.123,974.124,541,620,000
Mar. 16, 20213,973.593,981.043,953.443,962.713,962.714,604,870,000
Mar. 15, 20213,942.963,970.083,923.543,968.943,968.944,882,190,000
Mar. 12, 20213,924.523,944.993,915.213,943.343,943.344,469,240,000
Mar. 11, 20213,915.543,960.273,915.543,939.343,939.345,300,010,000
Mar. 10, 20213,891.993,917.353,885.733,898.813,898.815,827,250,000
Mar. 09, 20213,851.933,903.763,851.933,875.443,875.445,496,340,000
Mar. 08, 20213,844.393,881.063,819.253,821.353,821.355,852,240,000
Mar. 05, 20213,793.583,851.693,730.193,841.943,841.946,842,570,000
Mar. 04, 20213,818.533,843.673,723.343,768.473,768.477,142,240,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...