S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,566.48+21.58 (+0.47%)
At close: 5:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 25, 2021 | 4,553.69 | 4,572.62 | 4,537.36 | 4,566.48 | 4,566.48 | - |
| Oct. 22, 2021 | 4,546.12 | 4,559.67 | 4,524.00 | 4,544.90 | 4,544.90 | 3,062,810,000 |
| Oct. 21, 2021 | 4,532.24 | 4,551.44 | 4,526.89 | 4,549.78 | 4,549.78 | 3,016,950,000 |
| Oct. 20, 2021 | 4,524.42 | 4,540.87 | 4,524.40 | 4,536.19 | 4,536.19 | 2,671,560,000 |
| Oct. 19, 2021 | 4,497.34 | 4,520.40 | 4,496.41 | 4,519.63 | 4,519.63 | 2,531,210,000 |
| Oct. 18, 2021 | 4,463.72 | 4,488.75 | 4,447.47 | 4,486.46 | 4,486.46 | 2,683,540,000 |
| Oct. 15, 2021 | 4,447.69 | 4,475.82 | 4,447.69 | 4,471.37 | 4,471.37 | 3,000,560,000 |
| Oct. 14, 2021 | 4,386.75 | 4,439.73 | 4,386.75 | 4,438.26 | 4,438.26 | 2,642,920,000 |
| Oct. 13, 2021 | 4,358.01 | 4,372.87 | 4,329.92 | 4,363.80 | 4,363.80 | 2,926,460,000 |
| Oct. 12, 2021 | 4,368.31 | 4,374.89 | 4,342.09 | 4,350.65 | 4,350.65 | 2,608,150,000 |
| Oct. 11, 2021 | 4,385.44 | 4,415.88 | 4,360.59 | 4,361.19 | 4,361.19 | 2,580,000,000 |
| Oct. 08, 2021 | 4,406.51 | 4,412.02 | 4,386.22 | 4,391.34 | 4,391.34 | 2,401,890,000 |
| Oct. 07, 2021 | 4,383.73 | 4,429.97 | 4,383.73 | 4,399.76 | 4,399.76 | 3,096,080,000 |
| Oct. 06, 2021 | 4,319.57 | 4,365.57 | 4,290.49 | 4,363.55 | 4,363.55 | 3,219,590,000 |
| Oct. 05, 2021 | 4,309.87 | 4,369.23 | 4,309.87 | 4,345.72 | 4,345.72 | 2,967,400,000 |
| Oct. 04, 2021 | 4,348.84 | 4,355.51 | 4,278.94 | 4,300.46 | 4,300.46 | 3,110,560,000 |
| Oct. 01, 2021 | 4,317.16 | 4,375.19 | 4,288.52 | 4,357.04 | 4,357.04 | 3,148,980,000 |
| Sep. 30, 2021 | 4,370.67 | 4,382.55 | 4,306.24 | 4,307.54 | 4,307.54 | 3,123,770,000 |
| Sep. 29, 2021 | 4,362.41 | 4,385.57 | 4,355.08 | 4,359.46 | 4,359.46 | 2,753,800,000 |
| Sep. 28, 2021 | 4,419.54 | 4,419.54 | 4,346.33 | 4,352.63 | 4,352.63 | 3,495,970,000 |
| Sep. 27, 2021 | 4,442.12 | 4,457.30 | 4,436.19 | 4,443.11 | 4,443.11 | 3,032,870,000 |
| Sep. 24, 2021 | 4,438.04 | 4,463.12 | 4,430.27 | 4,455.48 | 4,455.48 | 2,772,090,000 |
| Sep. 23, 2021 | 4,406.75 | 4,465.40 | 4,406.75 | 4,448.98 | 4,448.98 | 2,833,290,000 |
| Sep. 22, 2021 | 4,367.43 | 4,416.75 | 4,367.43 | 4,395.64 | 4,395.64 | 3,273,670,000 |
| Sep. 21, 2021 | 4,374.45 | 4,394.87 | 4,347.96 | 4,354.19 | 4,354.19 | 3,044,300,000 |
| Sep. 20, 2021 | 4,402.95 | 4,402.95 | 4,305.91 | 4,357.73 | 4,357.73 | 3,773,680,000 |
| Sep. 17, 2021 | 4,469.74 | 4,471.52 | 4,427.76 | 4,432.99 | 4,432.99 | 5,622,210,000 |
| Sep. 16, 2021 | 4,477.09 | 4,485.87 | 4,443.80 | 4,473.75 | 4,473.75 | 3,321,030,000 |
| Sep. 15, 2021 | 4,447.49 | 4,486.87 | 4,438.37 | 4,480.70 | 4,480.70 | 3,154,760,000 |
| Sep. 14, 2021 | 4,479.33 | 4,485.68 | 4,435.46 | 4,443.05 | 4,443.05 | 2,568,730,000 |
| Sep. 13, 2021 | 4,474.81 | 4,492.99 | 4,445.70 | 4,468.73 | 4,468.73 | 3,096,390,000 |
| Sep. 10, 2021 | 4,506.92 | 4,520.47 | 4,457.66 | 4,458.58 | 4,458.58 | 2,851,140,000 |
| Sep. 09, 2021 | 4,513.02 | 4,529.90 | 4,492.07 | 4,493.28 | 4,493.28 | 3,035,300,000 |
| Sep. 08, 2021 | 4,518.09 | 4,521.79 | 4,493.95 | 4,514.07 | 4,514.07 | 2,808,480,000 |
| Sep. 07, 2021 | 4,535.38 | 4,535.38 | 4,513.00 | 4,520.03 | 4,520.03 | 3,098,870,000 |
| Sep. 03, 2021 | 4,532.42 | 4,541.45 | 4,521.30 | 4,535.43 | 4,535.43 | 2,609,660,000 |
| Sep. 02, 2021 | 4,534.48 | 4,545.85 | 4,524.66 | 4,536.95 | 4,536.95 | 2,897,010,000 |
| Sep. 01, 2021 | 4,528.80 | 4,537.11 | 4,522.02 | 4,524.09 | 4,524.09 | 3,101,830,000 |
| Aug. 31, 2021 | 4,529.75 | 4,531.39 | 4,515.80 | 4,522.68 | 4,522.68 | 3,090,380,000 |
| Aug. 30, 2021 | 4,513.76 | 4,537.36 | 4,513.76 | 4,528.79 | 4,528.79 | 2,557,300,000 |
| Aug. 27, 2021 | 4,474.10 | 4,513.33 | 4,474.10 | 4,509.37 | 4,509.37 | 2,862,360,000 |
| Aug. 26, 2021 | 4,493.75 | 4,495.90 | 4,468.99 | 4,470.00 | 4,470.00 | 2,704,600,000 |
| Aug. 25, 2021 | 4,490.45 | 4,501.71 | 4,485.66 | 4,496.19 | 4,496.19 | 2,554,680,000 |
| Aug. 24, 2021 | 4,484.40 | 4,492.81 | 4,482.28 | 4,486.23 | 4,486.23 | 3,037,770,000 |
| Aug. 23, 2021 | 4,450.29 | 4,489.88 | 4,450.29 | 4,479.53 | 4,479.53 | 2,965,520,000 |
| Aug. 20, 2021 | 4,410.56 | 4,444.35 | 4,406.80 | 4,441.67 | 4,441.67 | 2,867,770,000 |
| Aug. 19, 2021 | 4,382.44 | 4,418.61 | 4,367.73 | 4,405.80 | 4,405.80 | 3,120,840,000 |
| Aug. 18, 2021 | 4,440.94 | 4,454.32 | 4,397.59 | 4,400.27 | 4,400.27 | 2,965,210,000 |
| Aug. 17, 2021 | 4,462.12 | 4,462.12 | 4,417.83 | 4,448.08 | 4,448.08 | 2,884,000,000 |
| Aug. 16, 2021 | 4,461.65 | 4,480.26 | 4,437.66 | 4,479.71 | 4,479.71 | 2,707,170,000 |
| Aug. 13, 2021 | 4,464.84 | 4,468.37 | 4,460.82 | 4,468.00 | 4,468.00 | 2,371,630,000 |
| Aug. 12, 2021 | 4,446.08 | 4,461.77 | 4,435.96 | 4,460.83 | 4,460.83 | 2,543,860,000 |
| Aug. 11, 2021 | 4,442.18 | 4,449.44 | 4,436.42 | 4,442.41 | 4,442.41 | 2,803,060,000 |
| Aug. 10, 2021 | 4,435.79 | 4,445.21 | 4,430.03 | 4,436.75 | 4,436.75 | 3,219,840,000 |
| Aug. 09, 2021 | 4,437.77 | 4,439.39 | 4,424.74 | 4,432.35 | 4,432.35 | 2,779,880,000 |
| Aug. 06, 2021 | 4,429.07 | 4,440.82 | 4,429.07 | 4,436.52 | 4,436.52 | 2,839,970,000 |
| Aug. 05, 2021 | 4,408.86 | 4,429.76 | 4,408.86 | 4,429.10 | 4,429.10 | 2,734,220,000 |
| Aug. 04, 2021 | 4,415.95 | 4,416.17 | 4,400.23 | 4,402.66 | 4,402.66 | 3,382,620,000 |
| Aug. 03, 2021 | 4,392.74 | 4,423.79 | 4,373.00 | 4,423.15 | 4,423.15 | 3,305,340,000 |
| Aug. 02, 2021 | 4,406.86 | 4,422.18 | 4,384.81 | 4,387.16 | 4,387.16 | 2,919,940,000 |
| Jul. 30, 2021 | 4,395.12 | 4,412.25 | 4,389.65 | 4,395.26 | 4,395.26 | 2,861,600,000 |
| Jul. 29, 2021 | 4,403.59 | 4,429.97 | 4,403.59 | 4,419.15 | 4,419.15 | 2,815,510,000 |
| Jul. 28, 2021 | 4,402.95 | 4,415.47 | 4,387.01 | 4,400.64 | 4,400.64 | 3,215,130,000 |
| Jul. 27, 2021 | 4,416.38 | 4,416.38 | 4,372.51 | 4,401.46 | 4,401.46 | 3,381,080,000 |
| Jul. 26, 2021 | 4,409.58 | 4,422.73 | 4,405.45 | 4,422.30 | 4,422.30 | 2,679,110,000 |
| Jul. 23, 2021 | 4,381.20 | 4,415.18 | 4,381.20 | 4,411.79 | 4,411.79 | 3,490,730,000 |
| Jul. 22, 2021 | 4,361.27 | 4,369.87 | 4,350.06 | 4,367.48 | 4,367.48 | 2,907,910,000 |
| Jul. 21, 2021 | 4,331.13 | 4,359.70 | 4,331.13 | 4,358.69 | 4,358.69 | 3,078,550,000 |
| Jul. 20, 2021 | 4,265.11 | 4,336.84 | 4,262.05 | 4,323.06 | 4,323.06 | 3,634,190,000 |
| Jul. 19, 2021 | 4,296.40 | 4,296.40 | 4,233.13 | 4,258.49 | 4,258.49 | 4,155,790,000 |
| Jul. 16, 2021 | 4,367.43 | 4,375.09 | 4,322.53 | 4,327.16 | 4,327.16 | 3,165,160,000 |
| Jul. 15, 2021 | 4,369.02 | 4,369.02 | 4,340.70 | 4,360.03 | 4,360.03 | 3,226,930,000 |
| Jul. 14, 2021 | 4,380.11 | 4,393.68 | 4,362.36 | 4,374.30 | 4,374.30 | 3,213,870,000 |
| Jul. 13, 2021 | 4,381.07 | 4,392.37 | 4,366.92 | 4,369.21 | 4,369.21 | 3,166,900,000 |
| Jul. 12, 2021 | 4,372.41 | 4,386.68 | 4,364.03 | 4,384.63 | 4,384.63 | 2,983,980,000 |
| Jul. 09, 2021 | 4,329.38 | 4,371.60 | 4,329.38 | 4,369.55 | 4,369.55 | 2,738,280,000 |
| Jul. 08, 2021 | 4,321.07 | 4,330.88 | 4,289.37 | 4,320.82 | 4,320.82 | 3,393,780,000 |
| Jul. 07, 2021 | 4,351.01 | 4,361.88 | 4,329.79 | 4,358.13 | 4,358.13 | 3,243,900,000 |
| Jul. 06, 2021 | 4,356.46 | 4,356.46 | 4,314.37 | 4,343.54 | 4,343.54 | 3,437,900,000 |
| Jul. 02, 2021 | 4,326.60 | 4,355.43 | 4,326.60 | 4,352.34 | 4,352.34 | 2,628,550,000 |
| Jul. 01, 2021 | 4,300.73 | 4,320.66 | 4,300.73 | 4,319.94 | 4,319.94 | 3,077,580,000 |
| Jun. 30, 2021 | 4,290.65 | 4,302.43 | 4,287.96 | 4,297.50 | 4,297.50 | 3,687,880,000 |
| Jun. 29, 2021 | 4,293.21 | 4,300.52 | 4,287.04 | 4,291.80 | 4,291.80 | 3,049,560,000 |
| Jun. 28, 2021 | 4,284.90 | 4,292.14 | 4,274.67 | 4,290.61 | 4,290.61 | 3,415,610,000 |
| Jun. 25, 2021 | 4,274.45 | 4,286.12 | 4,271.16 | 4,280.70 | 4,280.70 | 6,248,390,000 |
| Jun. 24, 2021 | 4,256.97 | 4,271.28 | 4,256.97 | 4,266.49 | 4,266.49 | 3,141,680,000 |
| Jun. 23, 2021 | 4,249.27 | 4,256.60 | 4,241.43 | 4,241.84 | 4,241.84 | 3,172,440,000 |
| Jun. 22, 2021 | 4,224.61 | 4,255.84 | 4,217.27 | 4,246.44 | 4,246.44 | 3,208,760,000 |
| Jun. 21, 2021 | 4,173.40 | 4,226.24 | 4,173.40 | 4,224.79 | 4,224.79 | 3,391,740,000 |
| Jun. 18, 2021 | 4,204.78 | 4,204.78 | 4,164.40 | 4,166.45 | 4,166.45 | 6,084,980,000 |
| Jun. 17, 2021 | 4,220.37 | 4,232.29 | 4,196.05 | 4,221.86 | 4,221.86 | 3,952,110,000 |
| Jun. 16, 2021 | 4,248.87 | 4,251.89 | 4,202.45 | 4,223.70 | 4,223.70 | 3,722,050,000 |
| Jun. 15, 2021 | 4,255.28 | 4,257.16 | 4,238.35 | 4,246.59 | 4,246.59 | 3,578,450,000 |
| Jun. 14, 2021 | 4,248.31 | 4,255.59 | 4,234.07 | 4,255.15 | 4,255.15 | 3,612,050,000 |
| Jun. 11, 2021 | 4,242.90 | 4,248.38 | 4,232.25 | 4,247.44 | 4,247.44 | 3,204,280,000 |
| Jun. 10, 2021 | 4,228.56 | 4,249.74 | 4,220.34 | 4,239.18 | 4,239.18 | 3,502,480,000 |
| Jun. 09, 2021 | 4,232.99 | 4,237.09 | 4,218.74 | 4,219.55 | 4,219.55 | 3,902,870,000 |
| Jun. 08, 2021 | 4,233.81 | 4,236.74 | 4,208.41 | 4,227.26 | 4,227.26 | 3,943,870,000 |
| Jun. 07, 2021 | 4,229.34 | 4,232.34 | 4,215.66 | 4,226.52 | 4,226.52 | 3,835,570,000 |
| Jun. 04, 2021 | 4,206.05 | 4,233.45 | 4,206.05 | 4,229.89 | 4,229.89 | 3,487,070,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
