Canada Markets open in 6 hrs 3 mins

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,017.77-52.79 (-1.30%)
At close: 05:06PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20234,049.274,063.854,015.554,017.774,017.773,802,000,000
Jan 27, 20234,053.724,094.214,048.704,070.564,070.563,907,760,000
Jan 26, 20234,036.084,061.574,013.294,060.434,060.433,809,590,000
Jan 25, 20233,982.714,019.553,949.064,016.224,016.223,724,020,000
Jan 24, 20234,001.744,023.923,989.794,016.954,016.953,320,430,000
Jan 23, 20233,978.144,039.313,971.644,019.814,019.813,945,210,000
Jan 20, 20233,909.043,972.963,897.863,972.613,972.614,013,360,000
Jan 19, 20233,911.843,922.943,885.543,898.853,898.853,991,500,000
Jan 18, 20234,002.254,014.163,926.593,928.863,928.864,298,710,000
Jan 17, 20233,999.284,015.393,984.573,990.973,990.974,235,560,000
Jan 13, 20233,960.604,003.953,947.673,999.093,999.093,939,700,000
Jan 12, 20233,977.573,997.763,937.563,983.173,983.174,440,260,000
Jan 11, 20233,932.353,970.073,928.543,969.613,969.614,303,360,000
Jan 10, 20233,888.573,919.833,877.293,919.253,919.253,851,030,000
Jan 09, 20233,910.823,950.573,890.423,892.093,892.094,311,770,000
Jan 06, 20233,823.373,906.193,809.563,895.083,895.083,923,560,000
Jan 05, 20233,839.743,839.743,802.423,808.103,808.103,893,450,000
Jan 04, 20233,840.363,873.163,815.773,852.973,852.974,414,080,000
Jan 03, 20233,853.293,878.463,794.333,824.143,824.143,959,140,000
Dec 30, 20223,829.063,839.853,800.343,839.503,839.502,979,870,000
Dec 29, 20223,805.453,858.193,805.453,849.283,849.283,003,680,000
Dec 28, 20223,829.563,848.323,780.783,783.223,783.223,083,520,000
Dec 27, 20223,843.343,846.653,813.223,829.253,829.253,030,300,000
Dec 23, 20223,815.113,845.803,797.013,844.823,844.822,819,280,000
Dec 22, 20223,853.263,853.263,764.493,822.393,822.393,956,950,000
Dec 21, 20223,839.493,889.823,839.493,878.443,878.443,775,200,000
Dec 20, 20223,810.473,838.243,795.623,821.623,821.623,985,370,000
Dec 19, 20223,853.793,854.863,800.043,817.663,817.663,969,610,000
Dec 16, 20223,890.913,890.913,827.913,852.363,852.367,493,660,000
Dec 15, 20223,958.373,958.373,879.453,895.753,895.754,493,900,000
Dec 14, 20224,015.544,053.763,965.653,995.323,995.324,472,340,000
Dec 13, 20224,069.384,100.963,993.034,019.654,019.655,079,360,000
Dec 12, 20223,939.293,990.713,935.303,990.563,990.563,904,130,000
Dec 09, 20223,954.173,977.023,933.043,934.383,934.383,888,260,000
Dec 08, 20223,947.793,974.193,935.833,963.513,963.514,006,900,000
Dec 07, 20223,933.283,957.573,922.683,933.923,933.924,118,050,000
Dec 06, 20223,996.634,001.513,918.393,941.263,941.264,368,380,000
Dec 05, 20224,052.024,052.453,984.493,998.843,998.844,280,820,000
Dec 02, 20224,040.174,080.484,026.634,071.704,071.704,012,620,000
Dec 01, 20224,087.144,100.514,050.874,076.574,076.574,527,130,000
Nov 30, 20223,957.184,080.113,938.584,080.114,080.116,579,360,000
Nov 29, 20223,964.193,976.773,937.653,957.633,957.633,546,040,000
Nov 28, 20224,005.364,012.273,955.773,963.943,963.943,615,430,000
Nov 25, 20224,023.344,034.024,020.764,026.124,026.121,706,460,000
Nov 23, 20224,000.304,033.783,998.664,027.264,027.263,279,720,000
Nov 22, 20223,965.514,005.883,956.884,003.584,003.583,887,990,000
Nov 21, 20223,956.233,962.003,933.343,949.943,949.943,850,690,000
Nov 18, 20223,966.393,979.893,935.983,965.343,965.344,037,360,000
Nov 17, 20223,919.263,954.333,906.543,946.563,946.564,051,780,000
Nov 16, 20223,976.823,983.093,954.343,958.793,958.794,165,320,000
Nov 15, 20224,006.414,028.843,953.173,991.733,991.735,015,310,000
Nov 14, 20223,977.974,008.973,956.403,957.253,957.254,561,930,000
Nov 11, 20223,963.724,001.483,944.823,992.933,992.935,593,310,000
Nov 10, 20223,859.893,958.333,859.893,956.373,956.375,781,260,000
Nov 09, 20223,810.943,818.203,744.223,748.573,748.574,645,010,000
Nov 08, 20223,817.023,859.403,786.283,828.113,828.114,607,640,000
Nov 07, 20223,780.713,813.953,764.703,806.803,806.804,341,620,000
Nov 04, 20223,766.983,796.343,708.843,770.553,770.555,400,180,000
Nov 03, 20223,733.253,750.593,698.153,719.893,719.894,625,290,000
Nov 02, 20223,852.903,894.443,758.683,759.693,759.694,899,000,000
Nov 01, 20223,901.793,911.793,843.803,856.103,856.104,481,210,000
Oct 31, 20223,881.853,893.733,863.183,871.983,871.984,820,620,000
Oct 28, 20223,808.263,905.423,808.263,901.063,901.064,459,410,000
Oct 27, 20223,834.693,859.953,803.793,807.303,807.304,687,320,000
Oct 26, 20223,825.973,886.153,824.073,830.603,830.604,817,310,000
Oct 25, 20223,799.443,862.853,799.443,859.113,859.114,843,120,000
Oct 24, 20223,762.013,810.743,741.653,797.343,797.344,747,930,000
Oct 21, 20223,657.103,757.893,647.423,752.753,752.755,078,020,000
Oct 20, 20223,689.053,736.003,656.443,665.783,665.784,496,620,000
Oct 19, 20223,703.113,728.583,666.513,695.163,695.164,223,800,000
Oct 18, 20223,746.263,762.793,686.533,719.983,719.984,483,740,000
Oct 17, 20223,638.653,689.733,638.653,677.953,677.954,352,780,000
Oct 14, 20223,690.413,712.003,579.683,583.073,583.074,243,030,000
Oct 13, 20223,520.373,685.413,491.583,669.913,669.915,021,680,000
Oct 12, 20223,590.833,608.343,573.863,577.033,577.034,006,830,000
Oct 11, 20223,595.863,640.663,568.453,588.843,588.844,759,030,000
Oct 10, 20223,647.513,652.173,588.103,612.393,612.393,834,320,000
Oct 07, 20223,706.743,706.743,620.733,639.663,639.664,449,660,000
Oct 06, 20223,771.973,797.933,739.223,744.523,744.524,252,100,000
Oct 05, 20223,753.253,806.913,722.663,783.283,783.284,293,180,000
Oct 04, 20223,726.463,791.923,726.463,790.933,790.935,146,580,000
Oct 03, 20223,609.783,698.353,604.933,678.433,678.434,806,680,000
Sept 30, 20223,633.483,671.443,584.133,585.623,585.625,645,360,000
Sept 29, 20223,687.013,687.013,610.403,640.473,640.474,681,810,000
Sept 28, 20223,651.943,736.743,640.613,719.043,719.044,684,850,000
Sept 27, 20223,686.443,717.533,623.293,647.293,647.294,577,740,000
Sept 26, 20223,682.723,715.673,644.763,655.043,655.044,886,140,000
Sept 23, 20223,727.143,727.143,647.473,693.233,693.235,144,270,000
Sept 22, 20223,782.363,790.903,749.453,757.993,757.994,284,600,000
Sept 21, 20223,871.403,907.073,789.493,789.933,789.934,078,330,000
Sept 20, 20223,875.233,876.013,827.543,855.933,855.934,058,050,000
Sept 19, 20223,849.913,900.453,838.503,899.893,899.893,766,850,000
Sept 16, 20223,880.953,880.953,837.083,873.333,873.337,954,650,000
Sept 15, 20223,932.413,959.143,888.283,901.353,901.354,441,830,000
Sept 14, 20223,940.733,961.943,912.183,946.013,946.014,293,240,000
Sept 13, 20224,037.124,037.123,921.283,932.693,932.694,224,550,000
Sept 12, 20224,083.674,119.284,083.674,110.414,110.413,814,200,000
Sept 09, 20224,022.944,076.814,022.944,067.364,067.363,901,940,000
Sept 08, 20223,959.944,010.503,944.814,006.184,006.183,966,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...