Canada Markets closed

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,901.36+0.57 (+0.01%)
At close: 05:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20223,927.763,943.423,810.323,901.363,901.364,278,520,000
May 19, 20223,899.003,945.963,876.583,900.793,900.794,212,140,000
May 18, 20224,051.984,051.983,911.913,923.683,923.684,428,960,000
May 17, 20224,052.004,090.724,033.934,088.854,088.853,846,580,000
May 16, 20224,013.024,046.463,983.994,008.014,008.013,824,320,000
May 13, 20223,963.904,038.883,963.904,023.894,023.894,142,950,000
May 12, 20223,903.953,964.803,858.873,930.083,930.084,964,130,000
May 11, 20223,990.084,049.093,928.823,935.183,935.184,683,220,000
May 10, 20224,035.184,068.823,958.174,001.054,001.054,630,150,000
May 09, 20224,081.274,081.273,975.483,991.243,991.244,746,120,000
May 06, 20224,128.174,157.694,067.914,123.344,123.344,254,300,000
May 05, 20224,270.434,270.434,106.014,146.874,146.874,197,620,000
May 04, 20224,181.184,307.664,148.914,300.174,300.174,236,210,000
May 03, 20224,159.784,200.104,147.084,175.484,175.483,877,530,000
May 02, 20224,130.614,169.814,062.514,155.384,155.384,474,060,000
Apr 29, 20224,253.754,269.684,124.284,131.934,131.933,943,480,000
Apr 28, 20224,222.584,308.454,188.634,287.504,287.503,969,440,000
Apr 27, 20224,186.524,240.714,162.904,183.964,183.963,876,340,000
Apr 26, 20224,278.144,278.144,175.044,175.204,175.203,760,420,000
Apr 25, 20224,255.344,299.024,200.824,296.124,296.124,061,070,000
Apr 22, 20224,385.834,385.834,267.624,271.784,271.783,930,660,000
Apr 21, 20224,489.174,512.944,384.474,393.664,393.663,833,570,000
Apr 20, 20224,472.264,488.294,448.764,459.454,459.453,678,040,000
Apr 19, 20224,390.634,471.034,390.634,462.214,462.213,197,930,000
Apr 18, 20224,385.634,410.314,370.304,391.694,391.693,509,340,000
Apr 14, 20224,449.124,460.464,390.774,392.594,392.593,634,740,000
Apr 13, 20224,394.304,453.924,392.704,446.594,446.593,273,140,000
Apr 12, 20224,437.594,471.004,381.344,397.454,397.453,451,990,000
Apr 11, 20224,462.644,464.354,408.384,412.534,412.533,452,540,000
Apr 08, 20224,494.154,520.414,474.604,488.284,488.283,453,040,000
Apr 07, 20224,474.654,521.164,450.304,500.214,500.214,054,010,000
Apr 06, 20224,494.174,503.944,450.044,481.154,481.154,137,080,000
Apr 05, 20224,572.454,593.454,514.174,525.124,525.123,906,230,000
Apr 04, 20224,547.974,583.504,539.214,582.644,582.643,833,500,000
Apr 01, 20224,540.324,548.704,507.574,545.864,545.863,828,290,000
Mar 31, 20224,599.024,603.074,530.414,530.414,530.413,782,040,000
Mar 30, 20224,624.204,627.774,581.324,602.454,602.453,665,390,000
Mar 29, 20224,602.864,637.304,589.664,631.604,631.604,239,660,000
Mar 28, 20224,541.094,575.654,517.694,575.524,575.523,696,850,000
Mar 25, 20224,522.914,546.034,501.074,543.064,543.063,577,520,000
Mar 24, 20224,469.984,520.584,465.174,520.164,520.163,573,430,000
Mar 23, 20224,493.104,501.074,455.814,456.244,456.244,014,360,000
Mar 22, 20224,469.104,522.004,469.104,511.614,511.613,962,880,000
Mar 21, 20224,462.404,481.754,424.304,461.184,461.183,961,050,000
Mar 18, 20224,407.344,465.404,390.574,463.124,463.126,681,510,000
Mar 17, 20224,345.114,412.674,335.654,411.674,411.674,174,170,000
Mar 16, 20224,288.144,358.904,251.994,357.864,357.865,002,240,000
Mar 15, 20224,188.824,271.054,187.904,262.454,262.454,331,170,000
Mar 14, 20224,202.754,247.574,161.724,173.114,173.114,757,600,000
Mar 11, 20224,279.504,291.014,200.494,204.314,204.313,877,430,000
Mar 10, 20224,252.554,268.284,209.804,259.524,259.524,008,690,000
Mar 09, 20224,223.104,299.404,223.104,277.884,277.884,220,180,000
Mar 08, 20224,202.664,276.944,157.874,170.704,170.706,237,000,000
Mar 07, 20224,327.014,327.014,199.854,201.094,201.095,506,330,000
Mar 04, 20224,342.124,342.124,284.984,328.874,328.874,558,250,000
Mar 03, 20224,401.314,416.784,345.564,363.494,363.494,062,080,000
Mar 02, 20224,322.564,401.484,322.564,386.544,386.544,409,090,000
Mar 01, 20224,363.144,378.454,279.544,306.264,306.264,679,400,000
Feb 28, 20224,354.174,388.844,315.124,373.944,373.944,594,010,000
Feb 25, 20224,298.384,385.344,286.834,384.654,384.653,941,780,000
Feb 24, 20224,155.774,294.734,114.654,288.704,288.705,070,560,000
Feb 23, 20224,324.934,341.514,221.514,225.504,225.503,814,340,000
Feb 22, 20224,332.744,362.124,267.114,304.764,304.764,007,780,000
Feb 18, 20224,384.574,394.604,327.224,348.874,348.873,871,340,000
Feb 17, 20224,456.064,456.064,373.814,380.264,380.263,596,510,000
Feb 16, 20224,455.754,489.554,429.684,475.014,475.013,478,750,000
Feb 15, 20224,429.284,472.774,429.284,471.074,471.073,363,200,000
Feb 14, 20224,412.614,426.224,364.844,401.674,401.673,466,170,000
Feb 11, 20224,506.274,526.334,401.414,418.644,418.644,164,960,000
Feb 10, 20224,553.244,588.924,484.314,504.084,504.084,490,500,000
Feb 09, 20224,547.004,590.034,547.004,587.184,587.183,662,810,000
Feb 08, 20224,480.024,531.324,465.404,521.544,521.543,509,330,000
Feb 07, 20224,505.754,521.864,471.474,483.874,483.873,291,600,000
Feb 04, 20224,482.794,539.664,451.504,500.534,500.533,673,700,000
Feb 03, 20224,535.414,542.884,470.394,477.444,477.443,596,830,000
Feb 02, 20224,566.394,595.314,544.324,589.384,589.383,777,170,000
Feb 01, 20224,519.574,550.494,483.534,546.544,546.543,796,450,000
Jan 31, 20224,431.794,516.894,414.024,515.554,515.554,001,950,000
Jan 28, 20224,336.194,432.724,292.464,431.854,431.853,936,030,000
Jan 27, 20224,380.584,428.744,309.504,326.514,326.514,074,330,000
Jan 26, 20224,408.434,453.234,304.804,349.934,349.934,046,270,000
Jan 25, 20224,366.644,411.014,287.114,356.454,356.453,989,420,000
Jan 24, 20224,356.324,417.354,222.624,410.134,410.135,172,540,000
Jan 21, 20224,471.384,494.524,395.344,397.944,397.943,945,810,000
Jan 20, 20224,547.354,602.114,477.954,482.734,482.733,473,060,000
Jan 19, 20224,588.034,611.554,530.204,532.764,532.763,387,370,000
Jan 18, 20224,632.244,632.244,568.704,577.114,577.113,324,960,000
Jan 14, 20224,637.994,665.134,614.754,662.854,662.853,483,530,000
Jan 13, 20224,733.564,744.134,650.294,659.034,659.033,539,830,000
Jan 12, 20224,728.594,748.834,706.714,726.354,726.353,060,040,000
Jan 11, 20224,669.144,714.134,638.274,713.074,713.073,421,600,000
Jan 10, 20224,655.344,673.024,582.244,670.294,670.293,621,800,000
Jan 07, 20224,697.664,707.954,662.744,677.034,677.033,279,870,000
Jan 06, 20224,693.394,725.014,671.264,696.054,696.053,371,250,000
Jan 05, 20224,787.994,797.704,699.444,700.584,700.583,733,540,000
Jan 04, 20224,804.514,818.624,774.274,793.544,793.543,641,050,000
Jan 03, 20224,778.144,796.644,758.174,796.564,796.562,775,190,000
Dec 31, 20214,775.214,786.834,765.754,766.184,766.182,446,190,000
Dec 30, 20214,794.234,808.934,775.334,778.734,778.732,390,990,000
Dec 29, 20214,788.644,804.064,778.084,793.064,793.062,369,370,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...