S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
At close: 04:39PM EDT
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5,859.43 | 5,872.17 | 5,846.11 | 5,864.67 | 5,864.67 | 2,157,845,000 |
| Oct 17, 2024 | 5,875.62 | 5,878.46 | 5,840.25 | 5,841.47 | 5,841.47 | 3,480,010,000 |
| Oct 16, 2024 | 5,816.58 | 5,846.52 | 5,808.34 | 5,842.47 | 5,842.47 | 3,467,230,000 |
| Oct 15, 2024 | 5,866.74 | 5,870.36 | 5,804.48 | 5,815.26 | 5,815.26 | 3,882,120,000 |
| Oct 14, 2024 | 5,829.81 | 5,871.41 | 5,829.57 | 5,859.85 | 5,859.85 | 3,005,250,000 |
| Oct 11, 2024 | 5,775.09 | 5,822.13 | 5,775.09 | 5,815.03 | 5,815.03 | 3,208,720,000 |
| Oct 10, 2024 | 5,778.36 | 5,795.03 | 5,764.76 | 5,780.05 | 5,780.05 | 3,208,790,000 |
| Oct 09, 2024 | 5,751.80 | 5,796.80 | 5,745.02 | 5,792.04 | 5,792.04 | 3,650,340,000 |
| Oct 08, 2024 | 5,719.14 | 5,757.60 | 5,714.56 | 5,751.13 | 5,751.13 | 3,393,400,000 |
| Oct 07, 2024 | 5,737.80 | 5,739.34 | 5,686.85 | 5,695.94 | 5,695.94 | 3,637,790,000 |
| Oct 04, 2024 | 5,737.48 | 5,753.21 | 5,702.83 | 5,751.07 | 5,751.07 | 3,479,400,000 |
| Oct 03, 2024 | 5,698.19 | 5,718.78 | 5,677.37 | 5,699.94 | 5,699.94 | 3,597,450,000 |
| Oct 02, 2024 | 5,698.14 | 5,719.63 | 5,674.00 | 5,709.54 | 5,709.54 | 3,829,050,000 |
| Oct 01, 2024 | 5,757.73 | 5,757.73 | 5,681.28 | 5,708.75 | 5,708.75 | 4,025,180,000 |
| Sept 30, 2024 | 5,726.52 | 5,765.14 | 5,703.53 | 5,762.48 | 5,762.48 | 4,425,730,000 |
| Sept 27, 2024 | 5,755.36 | 5,763.78 | 5,727.34 | 5,738.17 | 5,738.17 | 3,898,530,000 |
| Sept 26, 2024 | 5,762.22 | 5,767.37 | 5,721.01 | 5,745.37 | 5,745.37 | 4,391,180,000 |
| Sept 25, 2024 | 5,733.65 | 5,741.03 | 5,712.06 | 5,722.26 | 5,722.26 | 3,624,910,000 |
| Sept 24, 2024 | 5,727.66 | 5,735.32 | 5,698.99 | 5,732.93 | 5,732.93 | 3,872,710,000 |
| Sept 23, 2024 | 5,711.90 | 5,725.36 | 5,704.22 | 5,718.57 | 5,718.57 | 3,529,550,000 |
| Sept 20, 2024 | 5,709.64 | 5,715.14 | 5,674.49 | 5,702.55 | 5,702.55 | 7,867,260,000 |
| Sept 19, 2024 | 5,702.63 | 5,733.57 | 5,686.42 | 5,713.64 | 5,713.64 | 4,024,530,000 |
| Sept 18, 2024 | 5,641.68 | 5,689.75 | 5,615.08 | 5,618.26 | 5,618.26 | 3,691,390,000 |
| Sept 17, 2024 | 5,655.51 | 5,670.81 | 5,614.05 | 5,634.58 | 5,634.58 | 3,443,600,000 |
| Sept 16, 2024 | 5,615.21 | 5,636.05 | 5,604.53 | 5,633.09 | 5,633.09 | 3,437,070,000 |
| Sept 13, 2024 | 5,603.34 | 5,636.27 | 5,601.65 | 5,626.02 | 5,626.02 | 3,500,790,000 |
| Sept 12, 2024 | 5,557.48 | 5,600.71 | 5,535.50 | 5,595.76 | 5,595.76 | 3,655,070,000 |
| Sept 11, 2024 | 5,496.42 | 5,560.41 | 5,406.96 | 5,554.13 | 5,554.13 | 3,839,450,000 |
| Sept 10, 2024 | 5,490.51 | 5,497.91 | 5,441.72 | 5,495.52 | 5,495.52 | 3,848,180,000 |
| Sept 09, 2024 | 5,442.07 | 5,484.20 | 5,434.49 | 5,471.05 | 5,471.05 | 3,825,940,000 |
| Sept 06, 2024 | 5,507.33 | 5,522.47 | 5,402.62 | 5,408.42 | 5,408.42 | 3,822,800,000 |
| Sept 05, 2024 | 5,520.08 | 5,546.30 | 5,480.54 | 5,503.41 | 5,503.41 | 3,521,650,000 |
| Sept 04, 2024 | 5,506.68 | 5,552.99 | 5,503.66 | 5,520.07 | 5,520.07 | 3,478,140,000 |
| Sept 03, 2024 | 5,623.89 | 5,623.89 | 5,504.33 | 5,528.93 | 5,528.93 | 3,866,350,000 |
| Aug 30, 2024 | 5,612.74 | 5,651.37 | 5,581.79 | 5,648.40 | 5,648.40 | 4,185,850,000 |
| Aug 29, 2024 | 5,607.30 | 5,646.95 | 5,583.71 | 5,591.96 | 5,591.96 | 3,065,640,000 |
| Aug 28, 2024 | 5,624.51 | 5,627.03 | 5,560.95 | 5,592.18 | 5,592.18 | 3,053,450,000 |
| Aug 27, 2024 | 5,602.89 | 5,631.18 | 5,593.48 | 5,625.80 | 5,625.80 | 2,798,990,000 |
| Aug 26, 2024 | 5,639.66 | 5,651.62 | 5,602.34 | 5,616.84 | 5,616.84 | 2,938,570,000 |
| Aug 23, 2024 | 5,602.49 | 5,641.82 | 5,585.16 | 5,634.61 | 5,634.61 | 3,291,940,000 |
| Aug 22, 2024 | 5,637.77 | 5,643.22 | 5,560.95 | 5,570.64 | 5,570.64 | 2,981,530,000 |
| Aug 21, 2024 | 5,603.09 | 5,632.68 | 5,591.57 | 5,620.85 | 5,620.85 | 3,119,670,000 |
| Aug 20, 2024 | 5,602.88 | 5,620.51 | 5,585.50 | 5,597.12 | 5,597.12 | 2,994,420,000 |
| Aug 19, 2024 | 5,557.23 | 5,608.30 | 5,550.74 | 5,608.25 | 5,608.25 | 3,222,050,000 |
| Aug 16, 2024 | 5,530.50 | 5,561.98 | 5,525.17 | 5,554.25 | 5,554.25 | 3,357,690,000 |
| Aug 15, 2024 | 5,501.13 | 5,546.23 | 5,501.13 | 5,543.22 | 5,543.22 | 3,723,310,000 |
| Aug 14, 2024 | 5,442.36 | 5,463.22 | 5,415.91 | 5,455.21 | 5,455.21 | 3,380,050,000 |
| Aug 13, 2024 | 5,376.98 | 5,436.50 | 5,376.98 | 5,434.43 | 5,434.43 | 3,648,980,000 |
| Aug 12, 2024 | 5,351.88 | 5,371.20 | 5,324.37 | 5,344.39 | 5,344.39 | 3,360,160,000 |
| Aug 09, 2024 | 5,314.66 | 5,358.67 | 5,300.84 | 5,344.16 | 5,344.16 | 3,516,400,000 |
| Aug 08, 2024 | 5,252.57 | 5,328.03 | 5,233.85 | 5,319.31 | 5,319.31 | 4,016,830,000 |
| Aug 07, 2024 | 5,293.13 | 5,330.64 | 5,195.54 | 5,199.50 | 5,199.50 | 4,558,260,000 |
| Aug 06, 2024 | 5,206.42 | 5,312.34 | 5,193.56 | 5,240.03 | 5,240.03 | 4,690,190,000 |
| Aug 05, 2024 | 5,151.14 | 5,250.89 | 5,119.26 | 5,186.33 | 5,186.33 | 5,333,250,000 |
| Aug 02, 2024 | 5,376.63 | 5,383.89 | 5,302.03 | 5,346.56 | 5,346.56 | 5,156,450,000 |
| Aug 01, 2024 | 5,537.84 | 5,566.16 | 5,410.42 | 5,446.68 | 5,446.68 | 4,703,620,000 |
| Jul 31, 2024 | 5,505.59 | 5,551.51 | 5,493.75 | 5,522.30 | 5,522.30 | 4,546,910,000 |
| Jul 30, 2024 | 5,478.73 | 5,489.46 | 5,401.70 | 5,436.44 | 5,436.44 | 3,777,740,000 |
| Jul 29, 2024 | 5,476.55 | 5,487.74 | 5,444.44 | 5,463.54 | 5,463.54 | 3,379,970,000 |
| Jul 26, 2024 | 5,433.67 | 5,488.32 | 5,430.70 | 5,459.10 | 5,459.10 | 3,638,770,000 |
| Jul 25, 2024 | 5,428.70 | 5,491.59 | 5,390.95 | 5,399.22 | 5,399.22 | 4,592,120,000 |
| Jul 24, 2024 | 5,505.84 | 5,508.04 | 5,419.98 | 5,427.13 | 5,427.13 | 3,945,550,000 |
| Jul 23, 2024 | 5,565.30 | 5,585.34 | 5,550.90 | 5,555.74 | 5,555.74 | 3,500,210,000 |
| Jul 22, 2024 | 5,544.54 | 5,570.36 | 5,529.04 | 5,564.41 | 5,564.41 | 3,375,180,000 |
| Jul 19, 2024 | 5,543.37 | 5,557.50 | 5,497.04 | 5,505.00 | 5,505.00 | 3,760,570,000 |
| Jul 18, 2024 | 5,608.56 | 5,614.05 | 5,522.81 | 5,544.59 | 5,544.59 | 4,007,510,000 |
| Jul 17, 2024 | 5,610.07 | 5,622.49 | 5,584.81 | 5,588.27 | 5,588.27 | 4,246,450,000 |
| Jul 16, 2024 | 5,644.09 | 5,669.67 | 5,639.02 | 5,667.20 | 5,667.20 | 4,041,760,000 |
| Jul 15, 2024 | 5,638.16 | 5,666.94 | 5,614.75 | 5,631.22 | 5,631.22 | 3,620,470,000 |
| Jul 12, 2024 | 5,590.76 | 5,655.56 | 5,590.44 | 5,615.35 | 5,615.35 | 3,700,280,000 |
| Jul 11, 2024 | 5,635.21 | 5,642.45 | 5,576.53 | 5,584.54 | 5,584.54 | 4,020,950,000 |
| Jul 10, 2024 | 5,591.26 | 5,635.39 | 5,586.44 | 5,633.91 | 5,633.91 | 3,336,100,000 |
| Jul 09, 2024 | 5,584.24 | 5,590.75 | 5,574.57 | 5,576.98 | 5,576.98 | 3,232,920,000 |
| Jul 08, 2024 | 5,572.75 | 5,583.11 | 5,562.51 | 5,572.85 | 5,572.85 | 3,185,670,000 |
| Jul 05, 2024 | 5,537.91 | 5,570.33 | 5,531.63 | 5,567.19 | 5,567.19 | 3,253,080,000 |
| Jul 03, 2024 | 5,507.44 | 5,539.27 | 5,507.42 | 5,537.02 | 5,537.02 | 2,179,470,000 |
| Jul 02, 2024 | 5,461.84 | 5,509.69 | 5,458.43 | 5,509.01 | 5,509.01 | 3,329,950,000 |
| Jul 01, 2024 | 5,471.08 | 5,479.55 | 5,446.53 | 5,475.09 | 5,475.09 | 3,488,760,000 |
| Jun 28, 2024 | 5,488.48 | 5,523.64 | 5,451.12 | 5,460.48 | 5,460.48 | 7,199,220,000 |
| Jun 27, 2024 | 5,473.59 | 5,490.81 | 5,467.54 | 5,482.87 | 5,482.87 | 3,589,530,000 |
| Jun 26, 2024 | 5,460.71 | 5,483.14 | 5,451.87 | 5,477.90 | 5,477.90 | 3,563,920,000 |
| Jun 25, 2024 | 5,460.73 | 5,472.88 | 5,446.56 | 5,469.30 | 5,469.30 | 3,591,960,000 |
| Jun 24, 2024 | 5,459.58 | 5,490.66 | 5,447.59 | 5,447.87 | 5,447.87 | 3,696,750,000 |
| Jun 21, 2024 | 5,466.77 | 5,478.31 | 5,452.03 | 5,464.62 | 5,464.62 | 6,773,800,000 |
| Jun 20, 2024 | 5,499.99 | 5,505.53 | 5,455.56 | 5,473.17 | 5,473.17 | 3,847,060,000 |
| Jun 18, 2024 | 5,476.15 | 5,490.38 | 5,471.32 | 5,487.03 | 5,487.03 | 3,544,330,000 |
| Jun 17, 2024 | 5,431.11 | 5,488.50 | 5,420.40 | 5,473.23 | 5,473.23 | 3,447,840,000 |
| Jun 14, 2024 | 5,424.08 | 5,432.39 | 5,403.75 | 5,431.60 | 5,431.60 | 3,438,650,000 |
| Jun 13, 2024 | 5,441.93 | 5,441.93 | 5,402.51 | 5,433.74 | 5,433.74 | 3,530,380,000 |
| Jun 12, 2024 | 5,409.13 | 5,447.25 | 5,409.13 | 5,421.03 | 5,421.03 | 3,962,840,000 |
| Jun 11, 2024 | 5,353.00 | 5,375.95 | 5,327.25 | 5,375.32 | 5,375.32 | 3,568,030,000 |
| Jun 10, 2024 | 5,341.22 | 5,365.79 | 5,331.52 | 5,360.79 | 5,360.79 | 3,622,280,000 |
| Jun 07, 2024 | 5,343.81 | 5,375.08 | 5,331.33 | 5,346.99 | 5,346.99 | 3,692,760,000 |
| Jun 06, 2024 | 5,357.80 | 5,362.35 | 5,335.36 | 5,352.96 | 5,352.96 | 3,609,990,000 |
| Jun 05, 2024 | 5,314.48 | 5,354.16 | 5,297.64 | 5,354.03 | 5,354.03 | 3,591,460,000 |
| Jun 04, 2024 | 5,278.24 | 5,298.80 | 5,257.63 | 5,291.34 | 5,291.34 | 3,707,900,000 |
| Jun 03, 2024 | 5,297.15 | 5,302.11 | 5,234.32 | 5,283.40 | 5,283.40 | 4,046,920,000 |
| May 31, 2024 | 5,243.21 | 5,280.33 | 5,191.68 | 5,277.51 | 5,277.51 | 5,437,160,000 |
| May 30, 2024 | 5,259.77 | 5,260.21 | 5,222.10 | 5,235.48 | 5,235.48 | 3,818,750,000 |
| May 29, 2024 | 5,278.73 | 5,282.27 | 5,262.70 | 5,266.95 | 5,266.95 | 3,552,750,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.