^GSPC - S&P 500
SNP - SNP Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4,156.16 | 4,212.87 | 4,156.16 | 4,205.45 | 4,205.45 | 3,715,460,000 |
| 25 May 2023 | 4,155.71 | 4,165.74 | 4,129.73 | 4,151.28 | 4,151.28 | 4,147,760,000 |
| 24 May 2023 | 4,132.96 | 4,132.96 | 4,103.98 | 4,115.24 | 4,115.24 | - |
| 23 May 2023 | 4,176.80 | 4,185.68 | 4,142.54 | 4,145.58 | 4,145.58 | 4,155,320,000 |
| 22 May 2023 | 4,190.78 | 4,209.22 | 4,179.68 | 4,192.63 | 4,192.63 | 3,728,520,000 |
| 19 May 2023 | 4,204.15 | 4,212.91 | 4,180.20 | 4,191.98 | 4,191.98 | 4,041,900,000 |
| 18 May 2023 | 4,157.68 | 4,202.20 | 4,153.50 | 4,198.05 | 4,198.05 | 3,980,500,000 |
| 17 May 2023 | 4,122.85 | 4,164.67 | 4,113.62 | 4,158.77 | 4,158.77 | 4,039,080,000 |
| 16 May 2023 | 4,127.95 | 4,135.54 | 4,109.86 | 4,109.90 | 4,109.90 | 3,654,200,000 |
| 15 May 2023 | 4,126.65 | 4,141.25 | 4,110.27 | 4,136.28 | 4,136.28 | 3,562,170,000 |
| 12 May 2023 | 4,138.54 | 4,143.74 | 4,099.12 | 4,124.08 | 4,124.08 | 3,533,740,000 |
| 11 May 2023 | 4,132.24 | 4,132.80 | 4,109.29 | 4,130.62 | 4,130.62 | 3,752,900,000 |
| 10 May 2023 | 4,143.74 | 4,154.28 | 4,098.92 | 4,137.64 | 4,137.64 | 4,057,160,000 |
| 09 May 2023 | 4,124.25 | 4,130.35 | 4,116.65 | 4,119.17 | 4,119.17 | 3,810,140,000 |
| 08 May 2023 | 4,136.98 | 4,142.30 | 4,123.81 | 4,138.12 | 4,138.12 | 3,641,640,000 |
| 05 May 2023 | 4,084.73 | 4,147.02 | 4,084.73 | 4,136.25 | 4,136.25 | 4,186,270,000 |
| 04 May 2023 | 4,082.55 | 4,082.61 | 4,048.28 | 4,061.22 | 4,061.22 | 4,920,090,000 |
| 03 May 2023 | 4,122.25 | 4,148.30 | 4,088.86 | 4,090.75 | 4,090.75 | 4,246,510,000 |
| 02 May 2023 | 4,164.10 | 4,164.10 | 4,089.72 | 4,119.58 | 4,119.58 | 4,486,130,000 |
| 01 May 2023 | 4,166.79 | 4,186.92 | 4,164.12 | 4,167.87 | 4,167.87 | 3,321,370,000 |
| 28 Apr 2023 | 4,129.63 | 4,170.06 | 4,127.18 | 4,169.48 | 4,169.48 | 4,087,800,000 |
| 27 Apr 2023 | 4,075.29 | 4,138.24 | 4,075.29 | 4,135.35 | 4,135.35 | 3,750,550,000 |
| 26 Apr 2023 | 4,087.78 | 4,089.67 | 4,049.35 | 4,055.99 | 4,055.99 | 3,837,030,000 |
| 25 Apr 2023 | 4,126.43 | 4,126.43 | 4,071.38 | 4,071.63 | 4,071.63 | 3,978,640,000 |
| 24 Apr 2023 | 4,132.07 | 4,142.41 | 4,117.77 | 4,137.04 | 4,137.04 | 3,290,940,000 |
| 21 Apr 2023 | 4,132.14 | 4,138.02 | 4,113.86 | 4,133.52 | 4,133.52 | 3,611,750,000 |
| 20 Apr 2023 | 4,130.48 | 4,148.57 | 4,114.57 | 4,129.79 | 4,129.79 | 3,772,080,000 |
| 19 Apr 2023 | 4,139.33 | 4,162.57 | 4,134.49 | 4,154.52 | 4,154.52 | 3,572,560,000 |
| 18 Apr 2023 | 4,164.26 | 4,169.48 | 4,140.36 | 4,154.87 | 4,154.87 | 3,536,640,000 |
| 17 Apr 2023 | 4,137.17 | 4,151.72 | 4,123.18 | 4,151.32 | 4,151.32 | 3,611,180,000 |
| 14 Apr 2023 | 4,140.11 | 4,163.19 | 4,113.20 | 4,137.64 | 4,137.64 | 3,575,690,000 |
| 13 Apr 2023 | 4,100.04 | 4,150.26 | 4,099.40 | 4,146.22 | 4,146.22 | 3,596,590,000 |
| 12 Apr 2023 | 4,121.72 | 4,134.37 | 4,086.94 | 4,091.95 | 4,091.95 | 3,633,120,000 |
| 11 Apr 2023 | 4,110.29 | 4,124.26 | 4,102.61 | 4,108.94 | 4,108.94 | 3,665,830,000 |
| 10 Apr 2023 | 4,085.20 | 4,109.50 | 4,072.55 | 4,109.11 | 4,109.11 | 3,423,650,000 |
| 06 Apr 2023 | 4,081.15 | 4,107.32 | 4,069.84 | 4,105.02 | 4,105.02 | 3,486,690,000 |
| 05 Apr 2023 | 4,094.50 | 4,099.69 | 4,072.56 | 4,090.38 | 4,090.38 | 3,968,020,000 |
| 04 Apr 2023 | 4,128.03 | 4,133.13 | 4,086.87 | 4,100.60 | 4,100.60 | 4,227,800,000 |
| 03 Apr 2023 | 4,102.20 | 4,127.66 | 4,098.79 | 4,124.51 | 4,124.51 | 4,234,700,000 |
| 31 Mar 2023 | 4,056.18 | 4,110.75 | 4,056.18 | 4,109.31 | 4,109.31 | 4,525,120,000 |
| 30 Mar 2023 | 4,046.74 | 4,057.85 | 4,032.10 | 4,050.83 | 4,050.83 | 3,930,860,000 |
| 29 Mar 2023 | 3,999.53 | 4,030.59 | 3,999.53 | 4,027.81 | 4,027.81 | 4,145,250,000 |
| 28 Mar 2023 | 3,974.13 | 3,979.20 | 3,951.53 | 3,971.27 | 3,971.27 | 4,014,600,000 |
| 27 Mar 2023 | 3,982.93 | 4,003.83 | 3,970.49 | 3,977.53 | 3,977.53 | 4,233,540,000 |
| 24 Mar 2023 | 3,939.21 | 3,972.74 | 3,909.16 | 3,970.99 | 3,970.99 | 4,583,970,000 |
| 23 Mar 2023 | 3,959.21 | 4,007.66 | 3,919.05 | 3,948.72 | 3,948.72 | 4,991,600,000 |
| 22 Mar 2023 | 4,002.04 | 4,039.49 | 3,936.17 | 3,936.97 | 3,936.97 | 4,533,010,000 |
| 21 Mar 2023 | 3,975.89 | 4,009.08 | 3,971.19 | 4,002.87 | 4,002.87 | 4,920,240,000 |
| 20 Mar 2023 | 3,917.47 | 3,956.62 | 3,916.89 | 3,951.57 | 3,951.57 | 5,347,140,000 |
| 17 Mar 2023 | 3,958.69 | 3,958.91 | 3,901.27 | 3,916.64 | 3,916.64 | 9,354,280,000 |
| 16 Mar 2023 | 3,878.93 | 3,964.46 | 3,864.11 | 3,960.28 | 3,960.28 | 5,695,790,000 |
| 15 Mar 2023 | 3,876.74 | 3,894.26 | 3,838.24 | 3,891.93 | 3,891.93 | 6,594,010,000 |
| 14 Mar 2023 | 3,894.01 | 3,937.29 | 3,873.63 | 3,919.29 | 3,919.29 | 5,665,870,000 |
| 13 Mar 2023 | 3,835.12 | 3,905.05 | 3,808.86 | 3,855.76 | 3,855.76 | 6,558,020,000 |
| 10 Mar 2023 | 3,912.77 | 3,934.05 | 3,846.32 | 3,861.59 | 3,861.59 | 5,518,190,000 |
| 09 Mar 2023 | 3,998.66 | 4,017.81 | 3,908.70 | 3,918.32 | 3,918.32 | 4,445,260,000 |
| 08 Mar 2023 | 3,987.55 | 4,000.41 | 3,969.76 | 3,992.01 | 3,992.01 | 3,535,570,000 |
| 07 Mar 2023 | 4,048.26 | 4,050.00 | 3,980.31 | 3,986.37 | 3,986.37 | 3,922,500,000 |
| 06 Mar 2023 | 4,055.15 | 4,078.49 | 4,044.61 | 4,048.42 | 4,048.42 | 4,000,870,000 |
| 03 Mar 2023 | 3,998.02 | 4,048.29 | 3,995.17 | 4,045.64 | 4,045.64 | 4,084,730,000 |
| 02 Mar 2023 | 3,938.68 | 3,990.84 | 3,928.16 | 3,981.35 | 3,981.35 | 4,244,900,000 |
| 01 Mar 2023 | 3,963.34 | 3,971.73 | 3,939.05 | 3,951.39 | 3,951.39 | 4,249,480,000 |
| 28 Feb 2023 | 3,977.19 | 3,997.50 | 3,968.98 | 3,970.15 | 3,970.15 | 5,043,400,000 |
| 27 Feb 2023 | 3,992.36 | 4,018.05 | 3,973.55 | 3,982.24 | 3,982.24 | 3,836,950,000 |
| 24 Feb 2023 | 3,973.24 | 3,978.25 | 3,943.08 | 3,970.04 | 3,970.04 | 3,877,700,000 |
| 23 Feb 2023 | 4,018.60 | 4,028.30 | 3,969.19 | 4,012.32 | 4,012.32 | 3,952,940,000 |
| 22 Feb 2023 | 4,001.83 | 4,017.37 | 3,976.90 | 3,991.05 | 3,991.05 | 4,079,320,000 |
| 21 Feb 2023 | 4,052.35 | 4,052.35 | 3,995.19 | 3,997.34 | 3,997.34 | 4,121,590,000 |
| 17 Feb 2023 | 4,077.39 | 4,081.51 | 4,047.95 | 4,079.09 | 4,079.09 | 4,045,480,000 |
| 16 Feb 2023 | 4,114.75 | 4,136.54 | 4,089.49 | 4,090.41 | 4,090.41 | 4,143,660,000 |
| 15 Feb 2023 | 4,119.50 | 4,148.11 | 4,103.98 | 4,147.60 | 4,147.60 | 4,075,980,000 |
| 14 Feb 2023 | 4,126.70 | 4,159.77 | 4,095.01 | 4,136.13 | 4,136.13 | 3,929,200,000 |
| 13 Feb 2023 | 4,096.62 | 4,138.90 | 4,092.67 | 4,137.29 | 4,137.29 | 3,448,620,000 |
| 10 Feb 2023 | 4,068.92 | 4,094.36 | 4,060.79 | 4,090.46 | 4,090.46 | 3,891,520,000 |
| 09 Feb 2023 | 4,144.25 | 4,156.23 | 4,069.67 | 4,081.50 | 4,081.50 | 4,270,200,000 |
| 08 Feb 2023 | 4,153.47 | 4,156.85 | 4,111.67 | 4,117.86 | 4,117.86 | 4,029,820,000 |
| 07 Feb 2023 | 4,105.35 | 4,176.54 | 4,088.39 | 4,164.00 | 4,164.00 | 4,355,860,000 |
| 06 Feb 2023 | 4,119.57 | 4,124.63 | 4,093.38 | 4,111.08 | 4,111.08 | 4,114,240,000 |
| 03 Feb 2023 | 4,136.69 | 4,182.36 | 4,123.36 | 4,136.48 | 4,136.48 | 4,694,510,000 |
| 02 Feb 2023 | 4,158.68 | 4,195.44 | 4,141.88 | 4,179.76 | 4,179.76 | 5,624,360,000 |
| 01 Feb 2023 | 4,070.07 | 4,148.95 | 4,037.20 | 4,119.21 | 4,119.21 | 4,856,930,000 |
| 31 Jan 2023 | 4,020.85 | 4,077.16 | 4,020.44 | 4,076.60 | 4,076.60 | 4,679,320,000 |
| 30 Jan 2023 | 4,049.27 | 4,063.85 | 4,015.55 | 4,017.77 | 4,017.77 | 3,802,000,000 |
| 27 Jan 2023 | 4,053.72 | 4,094.21 | 4,048.70 | 4,070.56 | 4,070.56 | 3,907,760,000 |
| 26 Jan 2023 | 4,036.08 | 4,061.57 | 4,013.29 | 4,060.43 | 4,060.43 | 3,809,590,000 |
| 25 Jan 2023 | 3,982.71 | 4,019.55 | 3,949.06 | 4,016.22 | 4,016.22 | 3,724,020,000 |
| 24 Jan 2023 | 4,001.74 | 4,023.92 | 3,989.79 | 4,016.95 | 4,016.95 | 3,320,430,000 |
| 23 Jan 2023 | 3,978.14 | 4,039.31 | 3,971.64 | 4,019.81 | 4,019.81 | 3,945,210,000 |
| 20 Jan 2023 | 3,909.04 | 3,972.96 | 3,897.86 | 3,972.61 | 3,972.61 | 4,013,360,000 |
| 19 Jan 2023 | 3,911.84 | 3,922.94 | 3,885.54 | 3,898.85 | 3,898.85 | 3,991,500,000 |
| 18 Jan 2023 | 4,002.25 | 4,014.16 | 3,926.59 | 3,928.86 | 3,928.86 | 4,298,710,000 |
| 17 Jan 2023 | 3,999.28 | 4,015.39 | 3,984.57 | 3,990.97 | 3,990.97 | 4,235,560,000 |
| 13 Jan 2023 | 3,960.60 | 4,003.95 | 3,947.67 | 3,999.09 | 3,999.09 | 3,939,700,000 |
| 12 Jan 2023 | 3,977.57 | 3,997.76 | 3,937.56 | 3,983.17 | 3,983.17 | 4,440,260,000 |
| 11 Jan 2023 | 3,932.35 | 3,970.07 | 3,928.54 | 3,969.61 | 3,969.61 | 4,303,360,000 |
| 10 Jan 2023 | 3,888.57 | 3,919.83 | 3,877.29 | 3,919.25 | 3,919.25 | 3,851,030,000 |
| 09 Jan 2023 | 3,910.82 | 3,950.57 | 3,890.42 | 3,892.09 | 3,892.09 | 4,311,770,000 |
| 06 Jan 2023 | 3,823.37 | 3,906.19 | 3,809.56 | 3,895.08 | 3,895.08 | 3,923,560,000 |
| 05 Jan 2023 | 3,839.74 | 3,839.74 | 3,802.42 | 3,808.10 | 3,808.10 | 3,893,450,000 |
| 04 Jan 2023 | 3,840.36 | 3,873.16 | 3,815.77 | 3,852.97 | 3,852.97 | 4,414,080,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.