Canada markets open in 5 hours 27 minutes

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
5,011.12-11.09 (-0.22%)
At close: 05:10PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20182,667.862,692.382,628.162,658.692,658.694,804,330,000
Oct 25, 20182,674.882,722.702,667.842,705.572,705.574,663,930,000
Oct 24, 20182,737.872,742.592,651.892,656.102,656.104,738,670,000
Oct 23, 20182,721.032,753.592,691.432,740.692,740.694,373,710,000
Oct 22, 20182,773.942,778.942,749.222,755.882,755.883,331,270,000
Oct 19, 20182,775.662,797.772,760.272,767.782,767.783,593,940,000
Oct 18, 20182,802.002,806.042,755.182,768.782,768.783,639,300,000
Oct 17, 20182,811.672,816.942,781.812,809.212,809.213,347,090,000
Oct 16, 20182,767.052,813.462,766.912,809.922,809.923,460,260,000
Oct 15, 20182,763.832,775.992,749.032,750.792,750.793,327,160,000
Oct 12, 20182,770.542,775.772,729.442,767.132,767.134,024,010,000
Oct 11, 20182,776.872,795.142,710.512,728.372,728.374,914,090,000
Oct 10, 20182,873.902,874.022,784.862,785.682,785.684,554,260,000
Oct 09, 20182,882.512,894.832,874.272,880.342,880.343,531,690,000
Oct 08, 20182,877.532,889.452,862.082,884.432,884.433,381,820,000
Oct 05, 20182,902.542,909.642,869.292,885.572,885.573,340,820,000
Oct 04, 20182,919.352,919.782,883.922,901.612,901.613,510,370,000
Oct 03, 20182,931.692,939.862,921.362,925.512,925.513,625,510,000
Oct 02, 20182,923.802,931.422,919.372,923.432,923.433,432,620,000
Oct 01, 20182,926.292,937.062,917.912,924.592,924.593,375,890,000
Sept 28, 20182,910.032,920.532,907.502,913.982,913.983,461,680,000
Sept 27, 20182,911.652,927.222,909.272,914.002,914.003,101,360,000
Sept 26, 20182,916.982,931.152,903.282,905.972,905.973,417,540,000
Sept 25, 20182,921.752,923.952,913.702,915.562,915.563,330,880,000
Sept 24, 20182,921.832,923.792,912.632,919.372,919.373,392,030,000
Sept 21, 20182,936.762,940.912,927.112,929.672,929.675,652,470,000
Sept 20, 20182,919.732,934.802,919.732,930.752,930.753,406,520,000
Sept 19, 20182,906.602,912.362,903.822,907.952,907.953,302,460,000
Sept 18, 20182,890.742,911.172,890.432,904.312,904.313,091,190,000
Sept 17, 20182,903.832,904.652,886.162,888.802,888.802,967,980,000
Sept 14, 20182,906.382,908.302,895.772,904.982,904.983,179,410,000
Sept 13, 20182,896.852,906.762,896.392,904.182,904.183,274,090,000
Sept 12, 20182,888.292,894.652,879.202,888.922,888.923,341,280,000
Sept 11, 20182,871.572,892.522,866.782,887.892,887.892,904,500,000
Sept 10, 20182,881.392,886.932,875.942,877.132,877.132,751,100,000
Sept 07, 20182,868.262,883.812,864.122,871.682,871.682,976,580,000
Sept 06, 20182,888.642,892.052,867.292,878.052,878.053,144,240,000
Sept 05, 20182,891.592,894.212,876.922,888.602,888.603,248,780,000
Sept 04, 20182,896.962,900.182,885.132,896.722,896.723,087,420,000
Aug 31, 20182,898.372,906.322,891.732,901.522,901.522,887,220,000
Aug 30, 20182,908.942,912.462,895.222,901.132,901.132,810,450,000
Aug 29, 20182,900.622,916.502,898.402,914.042,914.042,805,520,000
Aug 28, 20182,901.452,903.772,893.502,897.522,897.522,687,770,000
Aug 27, 20182,884.692,898.252,884.692,896.742,896.742,865,070,000
Aug 24, 20182,862.352,876.162,862.352,874.692,874.692,603,010,000
Aug 23, 20182,860.292,868.782,854.032,856.982,856.982,724,450,000
Aug 22, 20182,860.992,867.542,856.052,861.822,861.822,701,250,000
Aug 21, 20182,861.512,873.232,861.322,862.962,862.963,174,010,000
Aug 20, 20182,853.932,859.762,850.622,857.052,857.052,757,150,000
Aug 17, 20182,838.322,855.632,833.732,850.132,850.133,037,640,000
Aug 16, 20182,831.442,850.492,831.442,840.692,840.693,232,000,000
Aug 15, 20182,827.952,827.952,802.492,818.372,818.373,656,680,000
Aug 14, 20182,827.882,843.112,826.582,839.962,839.962,986,500,000
Aug 13, 20182,835.462,843.402,819.882,821.932,821.933,173,630,000
Aug 10, 20182,838.902,842.202,825.812,833.282,833.283,265,590,000
Aug 09, 20182,857.192,862.482,851.982,853.582,853.583,066,180,000
Aug 08, 20182,856.792,862.442,853.092,857.702,857.702,978,070,000
Aug 07, 20182,855.922,863.432,855.922,858.452,858.453,185,440,000
Aug 06, 20182,840.292,853.292,835.982,850.402,850.402,879,020,000
Aug 03, 20182,829.622,840.382,827.372,840.352,840.353,043,690,000
Aug 02, 20182,800.482,829.912,796.342,827.222,827.223,501,380,000
Aug 01, 20182,821.172,825.832,805.852,813.362,813.363,501,350,000
Jul 31, 20182,809.732,824.462,808.062,816.292,816.293,906,890,000
Jul 30, 20182,819.002,821.742,798.112,802.602,802.603,261,190,000
Jul 27, 20182,842.352,843.172,808.342,818.822,818.823,434,370,000
Jul 26, 20182,835.492,845.572,835.262,837.442,837.443,667,290,000
Jul 25, 20182,817.732,848.032,817.732,846.072,846.073,584,400,000
Jul 24, 20182,820.682,829.992,811.122,820.402,820.403,430,410,000
Jul 23, 20182,799.172,808.612,795.142,806.982,806.982,928,490,000
Jul 20, 20182,804.552,809.702,800.012,801.832,801.833,243,250,000
Jul 19, 20182,809.372,812.052,799.772,804.492,804.493,278,360,000
Jul 18, 20182,811.352,816.762,805.892,815.622,815.623,111,560,000
Jul 17, 20182,789.342,814.192,789.242,809.552,809.553,064,920,000
Jul 16, 20182,797.362,801.192,793.392,798.432,798.432,819,860,000
Jul 13, 20182,796.932,804.532,791.692,801.312,801.312,619,790,000
Jul 12, 20182,783.142,799.222,781.532,798.292,798.292,834,230,000
Jul 11, 20182,779.822,785.912,770.772,774.022,774.022,986,180,000
Jul 10, 20182,788.562,795.582,786.242,793.842,793.843,080,140,000
Jul 09, 20182,775.622,784.652,770.732,784.172,784.173,070,060,000
Jul 06, 20182,737.682,764.412,733.522,759.822,759.822,590,250,000
Jul 05, 20182,724.192,737.832,716.022,736.612,736.612,980,160,000
Jul 03, 20182,733.272,736.582,711.162,713.222,713.221,911,460,000
Jul 02, 20182,704.952,727.262,698.952,726.712,726.713,095,040,000
Jun 29, 20182,727.132,743.262,718.032,718.372,718.373,586,800,000
Jun 28, 20182,698.692,724.342,691.992,716.312,716.313,461,100,000
Jun 27, 20182,728.452,746.092,699.382,699.632,699.633,803,990,000
Jun 26, 20182,722.122,732.912,715.602,723.062,723.063,568,900,000
Jun 25, 20182,742.942,742.942,698.672,717.072,717.073,663,280,000
Jun 22, 20182,760.792,764.172,752.682,754.882,754.885,468,110,000
Jun 21, 20182,769.282,769.282,744.392,749.762,749.763,336,580,000
Jun 20, 20182,769.732,774.862,763.912,767.322,767.323,332,140,000
Jun 19, 20182,752.012,765.052,743.192,762.592,762.593,671,160,000
Jun 18, 20182,765.792,774.992,757.122,773.752,773.753,316,120,000
Jun 15, 20182,777.782,782.812,761.732,779.662,779.665,451,990,000
Jun 14, 20182,783.212,789.062,776.522,782.492,782.493,540,930,000
Jun 13, 20182,787.942,791.472,774.652,775.632,775.633,820,770,000
Jun 12, 20182,785.602,789.802,778.782,786.852,786.853,435,700,000
Jun 11, 20182,780.182,790.212,780.172,782.002,782.003,262,130,000
Jun 08, 20182,765.842,779.392,763.592,779.032,779.033,138,850,000
Jun 07, 20182,774.842,779.902,760.162,770.372,770.373,742,080,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...