S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 4,571.84 | 4,587.64 | 4,554.50 | 4,557.98 | 4,557.98 | 1,597,016,000 |
| 28 Nov 2023 | 4,545.55 | 4,568.14 | 4,540.51 | 4,554.89 | 4,554.89 | 3,586,240,000 |
| 27 Nov 2023 | 4,554.86 | 4,560.52 | 4,546.32 | 4,550.43 | 4,550.43 | 3,403,990,000 |
| 24 Nov 2023 | 4,555.84 | 4,560.31 | 4,552.80 | 4,559.34 | 4,559.34 | 1,639,500,000 |
| 22 Nov 2023 | 4,553.04 | 4,568.43 | 4,545.05 | 4,556.62 | 4,556.62 | 3,042,810,000 |
| 21 Nov 2023 | 4,538.77 | 4,542.14 | 4,525.51 | 4,538.19 | 4,538.19 | 3,511,080,000 |
| 20 Nov 2023 | 4,511.70 | 4,557.11 | 4,510.36 | 4,547.38 | 4,547.38 | 3,644,790,000 |
| 17 Nov 2023 | 4,509.55 | 4,520.12 | 4,499.66 | 4,514.02 | 4,514.02 | 3,777,240,000 |
| 16 Nov 2023 | 4,497.08 | 4,511.99 | 4,487.83 | 4,508.24 | 4,508.24 | 3,964,520,000 |
| 15 Nov 2023 | 4,505.30 | 4,521.17 | 4,495.31 | 4,502.88 | 4,502.88 | 4,347,170,000 |
| 14 Nov 2023 | 4,458.97 | 4,508.67 | 4,458.97 | 4,495.70 | 4,495.70 | 4,700,350,000 |
| 13 Nov 2023 | 4,406.66 | 4,421.76 | 4,393.82 | 4,411.55 | 4,411.55 | 3,326,240,000 |
| 10 Nov 2023 | 4,364.15 | 4,418.03 | 4,353.34 | 4,415.24 | 4,415.24 | 3,665,080,000 |
| 09 Nov 2023 | 4,391.41 | 4,393.40 | 4,343.94 | 4,347.35 | 4,347.35 | 3,900,780,000 |
| 08 Nov 2023 | 4,384.37 | 4,391.20 | 4,359.76 | 4,382.78 | 4,382.78 | 3,729,510,000 |
| 07 Nov 2023 | 4,366.21 | 4,386.26 | 4,355.41 | 4,378.38 | 4,378.38 | 3,791,230,000 |
| 06 Nov 2023 | 4,364.27 | 4,372.21 | 4,347.53 | 4,365.98 | 4,365.98 | 3,656,340,000 |
| 03 Nov 2023 | 4,334.23 | 4,373.62 | 4,334.23 | 4,358.34 | 4,358.34 | 4,570,960,000 |
| 02 Nov 2023 | 4,268.26 | 4,319.72 | 4,268.26 | 4,317.78 | 4,317.78 | 4,669,780,000 |
| 01 Nov 2023 | 4,201.27 | 4,245.64 | 4,197.74 | 4,237.86 | 4,237.86 | 4,224,900,000 |
| 31 Oct 2023 | 4,171.33 | 4,195.55 | 4,153.12 | 4,193.80 | 4,193.80 | 4,249,470,000 |
| 30 Oct 2023 | 4,139.39 | 4,177.47 | 4,132.94 | 4,166.82 | 4,166.82 | 3,911,140,000 |
| 27 Oct 2023 | 4,152.93 | 4,156.70 | 4,103.78 | 4,117.37 | 4,117.37 | 4,019,500,000 |
| 26 Oct 2023 | 4,175.99 | 4,183.60 | 4,127.90 | 4,137.23 | 4,137.23 | 4,277,640,000 |
| 25 Oct 2023 | 4,232.42 | 4,232.42 | 4,181.42 | 4,186.77 | 4,186.77 | 3,869,370,000 |
| 24 Oct 2023 | 4,235.79 | 4,259.38 | 4,219.43 | 4,247.68 | 4,247.68 | 3,821,820,000 |
| 23 Oct 2023 | 4,210.40 | 4,255.84 | 4,189.22 | 4,217.04 | 4,217.04 | 3,776,100,000 |
| 20 Oct 2023 | 4,273.85 | 4,276.56 | 4,223.03 | 4,224.16 | 4,224.16 | 4,004,030,000 |
| 19 Oct 2023 | 4,321.36 | 4,339.54 | 4,269.69 | 4,278.00 | 4,278.00 | 3,969,730,000 |
| 18 Oct 2023 | 4,357.35 | 4,364.20 | 4,303.84 | 4,314.60 | 4,314.60 | 3,686,030,000 |
| 17 Oct 2023 | 4,345.23 | 4,393.57 | 4,337.54 | 4,373.20 | 4,373.20 | 3,794,850,000 |
| 16 Oct 2023 | 4,342.37 | 4,383.33 | 4,342.37 | 4,373.63 | 4,373.63 | 3,409,960,000 |
| 13 Oct 2023 | 4,360.49 | 4,377.10 | 4,311.97 | 4,327.78 | 4,327.78 | - |
| 12 Oct 2023 | 4,380.94 | 4,385.85 | 4,325.43 | 4,349.61 | 4,349.61 | 3,713,140,000 |
| 11 Oct 2023 | 4,366.59 | 4,378.64 | 4,345.34 | 4,376.95 | 4,376.95 | 3,601,660,000 |
| 10 Oct 2023 | 4,339.75 | 4,385.46 | 4,339.64 | 4,358.24 | 4,358.24 | 3,520,240,000 |
| 09 Oct 2023 | 4,289.02 | 4,341.73 | 4,283.79 | 4,335.66 | 4,335.66 | 3,174,630,000 |
| 06 Oct 2023 | 4,234.79 | 4,324.10 | 4,219.55 | 4,308.50 | 4,308.50 | 3,902,030,000 |
| 05 Oct 2023 | 4,259.31 | 4,267.13 | 4,225.91 | 4,258.19 | 4,258.19 | 3,581,470,000 |
| 04 Oct 2023 | 4,233.83 | 4,268.50 | 4,220.48 | 4,263.75 | 4,263.75 | 3,777,600,000 |
| 03 Oct 2023 | 4,269.75 | 4,281.15 | 4,216.45 | 4,229.45 | 4,229.45 | 3,953,830,000 |
| 02 Oct 2023 | 4,284.52 | 4,300.58 | 4,260.21 | 4,288.39 | 4,288.39 | 3,938,660,000 |
| 29 Sept 2023 | 4,328.18 | 4,333.15 | 4,274.86 | 4,288.05 | 4,288.05 | 3,865,960,000 |
| 28 Sept 2023 | 4,269.65 | 4,317.27 | 4,264.38 | 4,299.70 | 4,299.70 | 3,846,230,000 |
| 27 Sept 2023 | 4,282.63 | 4,292.07 | 4,238.63 | 4,274.51 | 4,274.51 | 3,875,880,000 |
| 26 Sept 2023 | 4,312.88 | 4,313.01 | 4,265.98 | 4,273.53 | 4,273.53 | 3,472,340,000 |
| 25 Sept 2023 | 4,310.62 | 4,338.51 | 4,302.70 | 4,337.44 | 4,337.44 | 3,195,650,000 |
| 22 Sept 2023 | 4,341.74 | 4,357.40 | 4,316.49 | 4,320.06 | 4,320.06 | 3,349,570,000 |
| 21 Sept 2023 | 4,374.36 | 4,375.70 | 4,329.17 | 4,330.00 | 4,330.00 | 3,662,340,000 |
| 20 Sept 2023 | 4,452.81 | 4,461.03 | 4,401.38 | 4,402.20 | 4,402.20 | 3,308,450,000 |
| 19 Sept 2023 | 4,445.41 | 4,449.85 | 4,416.61 | 4,443.95 | 4,443.95 | 3,614,880,000 |
| 18 Sept 2023 | 4,445.13 | 4,466.36 | 4,442.11 | 4,453.53 | 4,453.53 | 3,161,230,000 |
| 15 Sept 2023 | 4,497.98 | 4,497.98 | 4,447.21 | 4,450.32 | 4,450.32 | 6,932,230,000 |
| 14 Sept 2023 | 4,487.78 | 4,511.99 | 4,478.69 | 4,505.10 | 4,505.10 | 3,648,720,000 |
| 13 Sept 2023 | 4,462.65 | 4,479.39 | 4,453.52 | 4,467.44 | 4,467.44 | 3,529,430,000 |
| 12 Sept 2023 | 4,473.27 | 4,487.11 | 4,456.83 | 4,461.90 | 4,461.90 | 3,435,740,000 |
| 11 Sept 2023 | 4,480.98 | 4,490.77 | 4,467.89 | 4,487.46 | 4,487.46 | 3,369,920,000 |
| 08 Sept 2023 | 4,451.30 | 4,473.53 | 4,448.38 | 4,457.49 | 4,457.49 | 3,259,290,000 |
| 07 Sept 2023 | 4,434.55 | 4,457.81 | 4,430.46 | 4,451.14 | 4,451.14 | 3,763,760,000 |
| 06 Sept 2023 | 4,490.35 | 4,490.35 | 4,442.38 | 4,465.48 | 4,465.48 | 3,418,850,000 |
| 05 Sept 2023 | 4,510.06 | 4,514.29 | 4,496.01 | 4,496.83 | 4,496.83 | 3,526,250,000 |
| 01 Sept 2023 | 4,530.60 | 4,541.25 | 4,501.35 | 4,515.77 | 4,515.77 | 3,246,260,000 |
| 31 Aug 2023 | 4,517.01 | 4,532.26 | 4,507.39 | 4,507.66 | 4,507.66 | 3,946,360,000 |
| 30 Aug 2023 | 4,500.34 | 4,521.65 | 4,493.59 | 4,514.87 | 4,514.87 | 3,064,110,000 |
| 29 Aug 2023 | 4,432.75 | 4,500.14 | 4,431.68 | 4,497.63 | 4,497.63 | 3,354,820,000 |
| 28 Aug 2023 | 4,426.03 | 4,439.56 | 4,414.98 | 4,433.31 | 4,433.31 | 2,957,230,000 |
| 25 Aug 2023 | 4,389.38 | 4,418.46 | 4,356.29 | 4,405.71 | 4,405.71 | 3,296,180,000 |
| 24 Aug 2023 | 4,455.16 | 4,458.30 | 4,375.55 | 4,376.31 | 4,376.31 | 3,723,470,000 |
| 23 Aug 2023 | 4,396.44 | 4,443.18 | 4,396.44 | 4,436.01 | 4,436.01 | 3,837,270,000 |
| 22 Aug 2023 | 4,415.33 | 4,418.59 | 4,382.77 | 4,387.55 | 4,387.55 | 3,522,760,000 |
| 21 Aug 2023 | 4,380.28 | 4,407.55 | 4,360.30 | 4,399.77 | 4,399.77 | 3,726,850,000 |
| 18 Aug 2023 | 4,344.88 | 4,381.82 | 4,335.31 | 4,369.71 | 4,369.71 | 3,940,400,000 |
| 17 Aug 2023 | 4,416.32 | 4,421.17 | 4,364.83 | 4,370.36 | 4,370.36 | 3,943,700,000 |
| 16 Aug 2023 | 4,433.79 | 4,449.95 | 4,403.55 | 4,404.33 | 4,404.33 | 3,753,910,000 |
| 15 Aug 2023 | 4,478.87 | 4,478.87 | 4,432.19 | 4,437.86 | 4,437.86 | 3,832,250,000 |
| 14 Aug 2023 | 4,458.13 | 4,490.33 | 4,453.44 | 4,489.72 | 4,489.72 | 3,896,410,000 |
| 11 Aug 2023 | 4,450.69 | 4,476.23 | 4,443.98 | 4,464.05 | 4,464.05 | 3,753,290,000 |
| 10 Aug 2023 | 4,487.16 | 4,527.37 | 4,457.92 | 4,468.83 | 4,468.83 | 4,504,370,000 |
| 09 Aug 2023 | 4,501.57 | 4,502.44 | 4,461.33 | 4,467.71 | 4,467.71 | 3,803,100,000 |
| 08 Aug 2023 | 4,498.03 | 4,503.31 | 4,464.39 | 4,499.38 | 4,499.38 | 3,884,910,000 |
| 07 Aug 2023 | 4,491.58 | 4,519.84 | 4,491.15 | 4,518.44 | 4,518.44 | 3,493,920,000 |
| 04 Aug 2023 | 4,513.96 | 4,540.34 | 4,474.55 | 4,478.03 | 4,478.03 | 4,143,310,000 |
| 03 Aug 2023 | 4,494.27 | 4,519.49 | 4,485.54 | 4,501.89 | 4,501.89 | 4,149,120,000 |
| 02 Aug 2023 | 4,550.93 | 4,550.93 | 4,505.75 | 4,513.39 | 4,513.39 | 4,270,710,000 |
| 01 Aug 2023 | 4,578.83 | 4,584.62 | 4,567.53 | 4,576.73 | 4,576.73 | 4,042,370,000 |
| 31 July 2023 | 4,584.82 | 4,594.22 | 4,573.14 | 4,588.96 | 4,588.96 | 4,503,600,000 |
| 28 July 2023 | 4,565.75 | 4,590.16 | 4,564.01 | 4,582.23 | 4,582.23 | 3,981,010,000 |
| 27 July 2023 | 4,598.26 | 4,607.07 | 4,528.56 | 4,537.41 | 4,537.41 | 4,553,210,000 |
| 26 July 2023 | 4,558.96 | 4,582.47 | 4,547.58 | 4,566.75 | 4,566.75 | 3,990,290,000 |
| 25 July 2023 | 4,555.19 | 4,580.62 | 4,552.42 | 4,567.46 | 4,567.46 | 3,812,470,000 |
| 24 July 2023 | 4,543.39 | 4,563.41 | 4,541.29 | 4,554.64 | 4,554.64 | 3,856,250,000 |
| 21 July 2023 | 4,550.16 | 4,555.00 | 4,535.79 | 4,536.34 | 4,536.34 | 3,570,190,000 |
| 20 July 2023 | 4,554.38 | 4,564.74 | 4,527.56 | 4,534.87 | 4,534.87 | 3,761,770,000 |
| 19 July 2023 | 4,563.87 | 4,578.43 | 4,557.48 | 4,565.72 | 4,565.72 | 4,115,670,000 |
| 18 July 2023 | 4,521.78 | 4,562.30 | 4,514.59 | 4,554.98 | 4,554.98 | 4,090,010,000 |
| 17 July 2023 | 4,508.86 | 4,532.85 | 4,504.90 | 4,522.79 | 4,522.79 | 3,538,240,000 |
| 14 July 2023 | 4,514.61 | 4,527.76 | 4,499.56 | 4,505.42 | 4,505.42 | 3,647,450,000 |
| 13 July 2023 | 4,491.50 | 4,517.38 | 4,489.36 | 4,510.04 | 4,510.04 | 3,839,530,000 |
| 12 July 2023 | 4,467.69 | 4,488.34 | 4,463.23 | 4,472.16 | 4,472.16 | 3,920,290,000 |
| 11 July 2023 | 4,415.55 | 4,443.64 | 4,408.46 | 4,439.26 | 4,439.26 | 3,624,220,000 |
| *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.