Australia markets open in 2 hours 49 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
4,557.98+3.09 (+0.07%)
As of 03:10PM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20234,571.844,587.644,554.504,557.984,557.981,597,016,000
28 Nov 20234,545.554,568.144,540.514,554.894,554.893,586,240,000
27 Nov 20234,554.864,560.524,546.324,550.434,550.433,403,990,000
24 Nov 20234,555.844,560.314,552.804,559.344,559.341,639,500,000
22 Nov 20234,553.044,568.434,545.054,556.624,556.623,042,810,000
21 Nov 20234,538.774,542.144,525.514,538.194,538.193,511,080,000
20 Nov 20234,511.704,557.114,510.364,547.384,547.383,644,790,000
17 Nov 20234,509.554,520.124,499.664,514.024,514.023,777,240,000
16 Nov 20234,497.084,511.994,487.834,508.244,508.243,964,520,000
15 Nov 20234,505.304,521.174,495.314,502.884,502.884,347,170,000
14 Nov 20234,458.974,508.674,458.974,495.704,495.704,700,350,000
13 Nov 20234,406.664,421.764,393.824,411.554,411.553,326,240,000
10 Nov 20234,364.154,418.034,353.344,415.244,415.243,665,080,000
09 Nov 20234,391.414,393.404,343.944,347.354,347.353,900,780,000
08 Nov 20234,384.374,391.204,359.764,382.784,382.783,729,510,000
07 Nov 20234,366.214,386.264,355.414,378.384,378.383,791,230,000
06 Nov 20234,364.274,372.214,347.534,365.984,365.983,656,340,000
03 Nov 20234,334.234,373.624,334.234,358.344,358.344,570,960,000
02 Nov 20234,268.264,319.724,268.264,317.784,317.784,669,780,000
01 Nov 20234,201.274,245.644,197.744,237.864,237.864,224,900,000
31 Oct 20234,171.334,195.554,153.124,193.804,193.804,249,470,000
30 Oct 20234,139.394,177.474,132.944,166.824,166.823,911,140,000
27 Oct 20234,152.934,156.704,103.784,117.374,117.374,019,500,000
26 Oct 20234,175.994,183.604,127.904,137.234,137.234,277,640,000
25 Oct 20234,232.424,232.424,181.424,186.774,186.773,869,370,000
24 Oct 20234,235.794,259.384,219.434,247.684,247.683,821,820,000
23 Oct 20234,210.404,255.844,189.224,217.044,217.043,776,100,000
20 Oct 20234,273.854,276.564,223.034,224.164,224.164,004,030,000
19 Oct 20234,321.364,339.544,269.694,278.004,278.003,969,730,000
18 Oct 20234,357.354,364.204,303.844,314.604,314.603,686,030,000
17 Oct 20234,345.234,393.574,337.544,373.204,373.203,794,850,000
16 Oct 20234,342.374,383.334,342.374,373.634,373.633,409,960,000
13 Oct 20234,360.494,377.104,311.974,327.784,327.78-
12 Oct 20234,380.944,385.854,325.434,349.614,349.613,713,140,000
11 Oct 20234,366.594,378.644,345.344,376.954,376.953,601,660,000
10 Oct 20234,339.754,385.464,339.644,358.244,358.243,520,240,000
09 Oct 20234,289.024,341.734,283.794,335.664,335.663,174,630,000
06 Oct 20234,234.794,324.104,219.554,308.504,308.503,902,030,000
05 Oct 20234,259.314,267.134,225.914,258.194,258.193,581,470,000
04 Oct 20234,233.834,268.504,220.484,263.754,263.753,777,600,000
03 Oct 20234,269.754,281.154,216.454,229.454,229.453,953,830,000
02 Oct 20234,284.524,300.584,260.214,288.394,288.393,938,660,000
29 Sept 20234,328.184,333.154,274.864,288.054,288.053,865,960,000
28 Sept 20234,269.654,317.274,264.384,299.704,299.703,846,230,000
27 Sept 20234,282.634,292.074,238.634,274.514,274.513,875,880,000
26 Sept 20234,312.884,313.014,265.984,273.534,273.533,472,340,000
25 Sept 20234,310.624,338.514,302.704,337.444,337.443,195,650,000
22 Sept 20234,341.744,357.404,316.494,320.064,320.063,349,570,000
21 Sept 20234,374.364,375.704,329.174,330.004,330.003,662,340,000
20 Sept 20234,452.814,461.034,401.384,402.204,402.203,308,450,000
19 Sept 20234,445.414,449.854,416.614,443.954,443.953,614,880,000
18 Sept 20234,445.134,466.364,442.114,453.534,453.533,161,230,000
15 Sept 20234,497.984,497.984,447.214,450.324,450.326,932,230,000
14 Sept 20234,487.784,511.994,478.694,505.104,505.103,648,720,000
13 Sept 20234,462.654,479.394,453.524,467.444,467.443,529,430,000
12 Sept 20234,473.274,487.114,456.834,461.904,461.903,435,740,000
11 Sept 20234,480.984,490.774,467.894,487.464,487.463,369,920,000
08 Sept 20234,451.304,473.534,448.384,457.494,457.493,259,290,000
07 Sept 20234,434.554,457.814,430.464,451.144,451.143,763,760,000
06 Sept 20234,490.354,490.354,442.384,465.484,465.483,418,850,000
05 Sept 20234,510.064,514.294,496.014,496.834,496.833,526,250,000
01 Sept 20234,530.604,541.254,501.354,515.774,515.773,246,260,000
31 Aug 20234,517.014,532.264,507.394,507.664,507.663,946,360,000
30 Aug 20234,500.344,521.654,493.594,514.874,514.873,064,110,000
29 Aug 20234,432.754,500.144,431.684,497.634,497.633,354,820,000
28 Aug 20234,426.034,439.564,414.984,433.314,433.312,957,230,000
25 Aug 20234,389.384,418.464,356.294,405.714,405.713,296,180,000
24 Aug 20234,455.164,458.304,375.554,376.314,376.313,723,470,000
23 Aug 20234,396.444,443.184,396.444,436.014,436.013,837,270,000
22 Aug 20234,415.334,418.594,382.774,387.554,387.553,522,760,000
21 Aug 20234,380.284,407.554,360.304,399.774,399.773,726,850,000
18 Aug 20234,344.884,381.824,335.314,369.714,369.713,940,400,000
17 Aug 20234,416.324,421.174,364.834,370.364,370.363,943,700,000
16 Aug 20234,433.794,449.954,403.554,404.334,404.333,753,910,000
15 Aug 20234,478.874,478.874,432.194,437.864,437.863,832,250,000
14 Aug 20234,458.134,490.334,453.444,489.724,489.723,896,410,000
11 Aug 20234,450.694,476.234,443.984,464.054,464.053,753,290,000
10 Aug 20234,487.164,527.374,457.924,468.834,468.834,504,370,000
09 Aug 20234,501.574,502.444,461.334,467.714,467.713,803,100,000
08 Aug 20234,498.034,503.314,464.394,499.384,499.383,884,910,000
07 Aug 20234,491.584,519.844,491.154,518.444,518.443,493,920,000
04 Aug 20234,513.964,540.344,474.554,478.034,478.034,143,310,000
03 Aug 20234,494.274,519.494,485.544,501.894,501.894,149,120,000
02 Aug 20234,550.934,550.934,505.754,513.394,513.394,270,710,000
01 Aug 20234,578.834,584.624,567.534,576.734,576.734,042,370,000
31 July 20234,584.824,594.224,573.144,588.964,588.964,503,600,000
28 July 20234,565.754,590.164,564.014,582.234,582.233,981,010,000
27 July 20234,598.264,607.074,528.564,537.414,537.414,553,210,000
26 July 20234,558.964,582.474,547.584,566.754,566.753,990,290,000
25 July 20234,555.194,580.624,552.424,567.464,567.463,812,470,000
24 July 20234,543.394,563.414,541.294,554.644,554.643,856,250,000
21 July 20234,550.164,555.004,535.794,536.344,536.343,570,190,000
20 July 20234,554.384,564.744,527.564,534.874,534.873,761,770,000
19 July 20234,563.874,578.434,557.484,565.724,565.724,115,670,000
18 July 20234,521.784,562.304,514.594,554.984,554.984,090,010,000
17 July 20234,508.864,532.854,504.904,522.794,522.793,538,240,000
14 July 20234,514.614,527.764,499.564,505.424,505.423,647,450,000
13 July 20234,491.504,517.384,489.364,510.044,510.043,839,530,000
12 July 20234,467.694,488.344,463.234,472.164,472.163,920,290,000
11 July 20234,415.554,443.644,408.464,439.264,439.263,624,220,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...