Canada markets open in 3 hours 26 minutes

S&P 500 (TR) (^SP500TR)

SNP - SNP Real Time Price. Currency in USD
Add to watchlist
11,028.46+2.40 (+0.02%)
At close: 05:07PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202411,057.2311,066.4710,975.3111,028.4611,028.46-
Apr 23, 202410,935.3711,038.0210,933.5711,026.0611,026.06-
Apr 22, 202410,844.8510,956.8710,806.0510,895.4710,895.47-
Apr 19, 202410,884.2410,913.6210,772.0410,801.1610,801.16-
Apr 18, 202410,940.4310,995.0810,876.0710,896.0710,896.07-
Apr 17, 202411,021.1711,040.0310,887.4710,919.4910,919.49-
Apr 16, 202411,011.6311,044.3910,959.0210,982.9910,982.99-
Apr 15, 202411,196.6211,237.3810,985.4311,005.6111,005.61-
Apr 12, 202411,243.9511,251.6111,105.9311,139.3811,139.38-
Apr 11, 202411,245.7711,329.8511,172.1111,302.5311,302.53-
Apr 10, 202411,234.4811,257.1811,171.0411,218.7311,218.73-
Apr 09, 202411,341.1111,356.9911,218.8611,325.6311,325.63-
Apr 08, 202411,327.1811,344.9311,296.6911,307.6611,307.66-
Apr 05, 202411,213.0511,350.3011,209.9911,311.7011,311.70-
Apr 04, 202411,397.9511,425.2111,185.3511,187.4911,187.49-
Apr 03, 202411,288.5911,363.1911,288.5911,325.7811,325.78-
Apr 02, 202411,309.6111,318.1711,265.9311,312.9011,312.90-
Apr 01, 202411,425.9211,438.5711,363.4211,395.0811,395.08-
Mar 28, 202411,404.2911,440.7411,399.4911,418.0311,418.03-
Mar 27, 202411,356.7511,405.8711,329.9811,404.9511,404.95-
Mar 26, 202411,360.9011,374.0411,305.9911,306.0111,306.01-
Mar 25, 202411,340.6311,361.3311,333.3911,337.7411,337.74-
Mar 22, 202411,390.5211,398.3211,363.5111,372.4911,372.49-
Mar 21, 202411,413.7411,430.3511,386.0811,387.8911,387.89-
Mar 20, 202411,257.6211,354.1611,235.6011,350.8911,350.89-
Mar 19, 202411,163.6111,252.8611,147.7111,249.2311,249.23-
Mar 18, 202411,197.6711,242.8211,177.6911,186.0411,186.04-
Mar 15, 202411,129.2011,158.6311,088.0411,115.6911,115.69-
Mar 14, 202411,241.3911,244.7611,128.8711,187.8511,187.85-
Mar 13, 202411,235.0611,247.1311,188.8511,217.3011,217.30-
Mar 12, 202411,149.5111,248.3811,106.8011,238.4611,238.46-
Mar 11, 202411,100.6211,128.2011,055.6011,113.6111,113.61-
Mar 08, 202411,214.6011,268.1511,112.6311,126.0711,126.07-
Mar 07, 202411,144.1711,216.1911,135.5511,198.3911,198.39-
Mar 06, 202411,089.7511,132.8311,055.9011,082.6511,082.65-
Mar 05, 202411,094.3411,102.4510,978.0611,025.1611,025.16-
Mar 04, 202411,138.5111,178.9811,130.4511,138.4311,138.43-
Mar 01, 202411,067.6111,158.2511,058.2711,151.3411,151.34-
Feb 29, 202411,038.4411,080.6510,987.5011,062.1111,062.11-
Feb 28, 202410,996.6611,018.6010,977.9311,002.2011,002.20-
Feb 27, 202411,011.6611,024.7310,974.2811,019.4411,019.44-
Feb 26, 202411,051.4111,061.0210,999.1511,000.5011,000.50-
Feb 23, 202411,068.1911,090.2011,026.0711,041.9011,041.90-
Feb 22, 202410,933.2411,053.7210,933.2411,037.8211,037.82-
Feb 21, 202410,768.2210,811.5910,731.3410,808.9310,808.93-
Feb 20, 202410,824.7510,834.2410,750.9710,794.8010,794.80-
Feb 16, 202410,915.0810,931.5010,848.1410,859.6310,859.63-
Feb 15, 202410,852.6310,916.6810,844.6410,910.3110,910.31-
Feb 14, 202410,792.2910,848.4810,749.2310,844.7210,844.72-
Feb 13, 202410,771.8310,779.0210,668.6210,739.8110,739.81-
Feb 12, 202410,898.2210,944.8210,877.0510,887.4110,887.41-
Feb 09, 202410,848.9710,905.1010,841.3610,897.6110,897.61-
Feb 08, 202410,828.4110,839.4810,810.9410,834.3610,834.36-
Feb 07, 202410,779.1210,837.2310,770.4510,826.8110,826.81-
Feb 06, 202410,729.3510,745.3810,696.4210,738.1710,738.17-
Feb 05, 202410,744.2810,744.2810,659.5610,713.1110,713.11-
Feb 02, 202410,655.0310,782.7810,637.8610,747.2510,747.25-
Feb 01, 202410,535.4310,633.7810,519.3410,633.1410,633.14-
Jan 31, 202410,617.4010,633.8010,500.3810,501.3810,501.38-
Jan 30, 202410,674.9210,686.0110,654.1710,672.9510,672.95-
Jan 29, 202410,602.7110,681.4110,590.6910,678.5010,678.50-
Jan 26, 202410,593.7610,632.0010,577.9610,598.2310,598.23-
Jan 25, 202410,588.8810,613.7010,551.3710,605.1310,605.13-
Jan 24, 202410,592.3910,625.0410,543.3910,549.0410,549.04-
Jan 23, 202410,523.4910,544.4610,496.6610,540.3810,540.38-
Jan 22, 202410,515.9210,548.3610,495.9510,509.4410,509.44-
Jan 19, 202410,392.1310,489.0910,369.5810,486.4410,486.44-
Jan 18, 202410,313.1610,368.5910,270.8410,358.2910,358.29-
Jan 17, 202410,266.8710,277.7710,214.6810,267.0510,267.05-
Jan 16, 202410,338.6410,360.2810,283.9810,324.8310,324.83-
Jan 12, 202410,379.2710,403.5310,331.5110,363.3510,363.35-
Jan 11, 202410,380.4410,394.0210,268.1010,354.6910,354.69-
Jan 10, 202410,310.3410,377.1310,302.4210,361.2710,361.27-
Jan 09, 202410,271.1910,321.7810,246.2610,302.7310,302.73-
Jan 08, 202410,186.9410,318.6810,179.0010,316.5210,316.52-
Jan 05, 202410,158.3010,225.2510,139.9810,172.7510,172.75-
Jan 04, 202410,173.1410,236.7010,151.8610,154.2010,154.20-
Jan 03, 202410,231.6510,240.4810,177.6510,187.7910,187.79-
Jan 02, 202410,274.8110,294.5110,226.0610,269.6910,269.69-
Dec 29, 202310,356.0910,368.0010,289.3510,327.8310,327.83-
Dec 28, 202310,363.2810,377.9710,351.7110,356.5910,356.59-
Dec 27, 202310,333.9910,359.6510,324.5110,351.6010,351.60-
Dec 26, 202310,301.5910,357.2210,300.6910,335.9810,335.98-
Dec 22, 202310,290.8310,331.8110,253.9010,292.3710,292.37-
Dec 21, 202310,226.6910,279.3410,192.2010,275.3010,275.30-
Dec 20, 202310,314.1910,342.8810,169.4010,170.5110,170.51-
Dec 19, 202310,267.5310,321.3610,267.5310,320.8610,320.86-
Dec 18, 202310,227.4410,279.1410,227.4410,259.8510,259.85-
Dec 15, 202310,202.7410,226.9310,182.1410,213.4810,213.48-
Dec 14, 202310,216.9210,254.6310,159.2010,213.6910,213.69-
Dec 13, 202310,052.6510,189.7410,046.2810,184.3810,184.38-
Dec 12, 20239,992.0910,047.549,970.1110,047.0410,047.04-
Dec 11, 20239,937.7910,003.169,937.7910,000.6410,000.64-
Dec 08, 20239,900.569,971.969,897.619,961.509,961.50-
Dec 07, 20239,884.429,932.079,876.589,920.649,920.64-
Dec 06, 20239,920.449,930.079,834.669,840.659,840.65-
Dec 05, 20239,857.499,903.559,845.609,878.979,878.97-
Dec 04, 20239,872.469,889.499,834.359,884.179,884.17-
Dec 01, 20239,861.759,948.099,851.559,937.899,937.89-
Nov 30, 20239,851.069,883.549,813.059,879.029,879.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...