S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 04:58PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 July 2021 | 4,395.12 | 4,412.25 | 4,389.65 | 4,395.26 | 4,395.26 | 3,956,740,000 |
| 29 July 2021 | 4,403.59 | 4,429.97 | 4,403.59 | 4,419.15 | 4,419.15 | 4,044,600,000 |
| 28 July 2021 | 4,402.95 | 4,415.47 | 4,387.01 | 4,400.64 | 4,400.64 | 4,215,290,000 |
| 27 July 2021 | 4,416.38 | 4,416.38 | 4,372.51 | 4,401.46 | 4,401.46 | 4,241,950,000 |
| 26 July 2021 | 4,409.58 | 4,422.73 | 4,405.45 | 4,422.30 | 4,422.30 | 4,275,630,000 |
| 23 July 2021 | 4,381.20 | 4,415.18 | 4,381.20 | 4,411.79 | 4,411.79 | 4,540,070,000 |
| 22 July 2021 | 4,361.27 | 4,369.87 | 4,350.06 | 4,367.48 | 4,367.48 | 3,358,300,000 |
| 21 July 2021 | 4,331.13 | 4,359.70 | 4,331.13 | 4,358.69 | 4,358.69 | 3,810,280,000 |
| 20 July 2021 | 4,265.11 | 4,336.84 | 4,262.05 | 4,323.06 | 4,323.06 | 4,438,270,000 |
| 19 July 2021 | 4,296.40 | 4,296.40 | 4,233.13 | 4,258.49 | 4,258.49 | 5,157,660,000 |
| 16 July 2021 | 4,367.43 | 4,375.09 | 4,322.53 | 4,327.16 | 4,327.16 | 3,985,700,000 |
| 15 July 2021 | 4,369.02 | 4,369.02 | 4,340.70 | 4,360.03 | 4,360.03 | 3,905,230,000 |
| 14 July 2021 | 4,380.11 | 4,393.68 | 4,362.36 | 4,374.30 | 4,374.30 | 4,006,370,000 |
| 13 July 2021 | 4,381.07 | 4,392.37 | 4,366.92 | 4,369.21 | 4,369.21 | 3,695,430,000 |
| 12 July 2021 | 4,372.41 | 4,386.68 | 4,364.03 | 4,384.63 | 4,384.63 | 3,384,460,000 |
| 09 July 2021 | 4,329.38 | 4,371.60 | 4,329.38 | 4,369.55 | 4,369.55 | 3,531,120,000 |
| 08 July 2021 | 4,321.07 | 4,330.88 | 4,289.37 | 4,320.82 | 4,320.82 | 4,347,500,000 |
| 07 July 2021 | 4,351.01 | 4,361.88 | 4,329.79 | 4,358.13 | 4,358.13 | 4,037,380,000 |
| 06 July 2021 | 4,356.46 | 4,356.46 | 4,314.37 | 4,343.54 | 4,343.54 | 4,309,570,000 |
| 02 July 2021 | 4,326.60 | 4,355.43 | 4,326.60 | 4,352.34 | 4,352.34 | 3,225,840,000 |
| 01 July 2021 | 4,300.73 | 4,320.66 | 4,300.73 | 4,319.94 | 4,319.94 | 3,788,230,000 |
| 30 June 2021 | 4,290.65 | 4,302.43 | 4,287.96 | 4,297.50 | 4,297.50 | 4,266,040,000 |
| 29 June 2021 | 4,293.21 | 4,300.52 | 4,287.04 | 4,291.80 | 4,291.80 | 3,707,150,000 |
| 28 June 2021 | 4,284.90 | 4,292.14 | 4,274.67 | 4,290.61 | 4,290.61 | 4,147,890,000 |
| 25 June 2021 | 4,274.45 | 4,286.12 | 4,271.16 | 4,280.70 | 4,280.70 | 7,341,450,000 |
| 24 June 2021 | 4,256.97 | 4,271.28 | 4,256.97 | 4,266.49 | 4,266.49 | 3,816,660,000 |
| 23 June 2021 | 4,249.27 | 4,256.60 | 4,241.43 | 4,241.84 | 4,241.84 | 3,730,350,000 |
| 22 June 2021 | 4,224.61 | 4,255.84 | 4,217.27 | 4,246.44 | 4,246.44 | 3,828,390,000 |
| 21 June 2021 | 4,173.40 | 4,226.24 | 4,173.40 | 4,224.79 | 4,224.79 | 4,128,950,000 |
| 18 June 2021 | 4,204.78 | 4,204.78 | 4,164.40 | 4,166.45 | 4,166.45 | 6,817,010,000 |
| 17 June 2021 | 4,220.37 | 4,232.29 | 4,196.05 | 4,221.86 | 4,221.86 | 5,312,680,000 |
| 16 June 2021 | 4,248.87 | 4,251.89 | 4,202.45 | 4,223.70 | 4,223.70 | 4,538,350,000 |
| 15 June 2021 | 4,255.28 | 4,257.16 | 4,238.35 | 4,246.59 | 4,246.59 | 4,048,940,000 |
| 14 June 2021 | 4,248.31 | 4,255.59 | 4,234.07 | 4,255.15 | 4,255.15 | 4,151,200,000 |
| 11 June 2021 | 4,242.90 | 4,248.38 | 4,232.25 | 4,247.44 | 4,247.44 | 3,815,010,000 |
| 10 June 2021 | 4,228.56 | 4,249.74 | 4,220.34 | 4,239.18 | 4,239.18 | 4,408,210,000 |
| 09 June 2021 | 4,232.99 | 4,237.09 | 4,218.74 | 4,219.55 | 4,219.55 | 4,713,260,000 |
| 08 June 2021 | 4,233.81 | 4,236.74 | 4,208.41 | 4,227.26 | 4,227.26 | 4,659,620,000 |
| 07 June 2021 | 4,229.34 | 4,232.34 | 4,215.66 | 4,226.52 | 4,226.52 | 4,476,920,000 |
| 04 June 2021 | 4,206.05 | 4,233.45 | 4,206.05 | 4,229.89 | 4,229.89 | 4,139,790,000 |
| 03 June 2021 | 4,191.43 | 4,204.39 | 4,167.93 | 4,192.85 | 4,192.85 | 5,587,970,000 |
| 02 June 2021 | 4,206.82 | 4,217.37 | 4,198.27 | 4,208.12 | 4,208.12 | 5,833,670,000 |
| 01 June 2021 | 4,216.52 | 4,234.12 | 4,197.59 | 4,202.04 | 4,202.04 | 5,074,670,000 |
| 28 May 2021 | 4,210.77 | 4,218.36 | 4,203.57 | 4,204.11 | 4,204.11 | 4,649,250,000 |
| 27 May 2021 | 4,201.94 | 4,213.38 | 4,197.78 | 4,200.88 | 4,200.88 | 6,406,310,000 |
| 26 May 2021 | 4,191.59 | 4,202.61 | 4,184.11 | 4,195.99 | 4,195.99 | 4,420,890,000 |
| 25 May 2021 | 4,205.94 | 4,213.42 | 4,182.52 | 4,188.13 | 4,188.13 | 4,182,250,000 |
| 24 May 2021 | 4,170.16 | 4,209.52 | 4,170.16 | 4,197.05 | 4,197.05 | 3,684,800,000 |
| 21 May 2021 | 4,168.61 | 4,188.72 | 4,151.72 | 4,155.86 | 4,155.86 | 3,995,250,000 |
| 20 May 2021 | 4,121.97 | 4,172.80 | 4,121.97 | 4,159.12 | 4,159.12 | 3,978,880,000 |
| 19 May 2021 | 4,098.45 | 4,116.93 | 4,061.41 | 4,115.68 | 4,115.68 | 4,247,450,000 |
| 18 May 2021 | 4,165.94 | 4,169.15 | 4,125.99 | 4,127.83 | 4,127.83 | 4,398,150,000 |
| 17 May 2021 | 4,169.92 | 4,171.92 | 4,142.69 | 4,163.29 | 4,163.29 | 4,125,050,000 |
| 14 May 2021 | 4,129.58 | 4,183.13 | 4,129.58 | 4,173.85 | 4,173.85 | 4,008,880,000 |
| 13 May 2021 | 4,074.99 | 4,131.58 | 4,074.99 | 4,112.50 | 4,112.50 | 4,779,540,000 |
| 12 May 2021 | 4,130.55 | 4,134.73 | 4,056.88 | 4,063.04 | 4,063.04 | 4,733,070,000 |
| 11 May 2021 | 4,150.34 | 4,162.04 | 4,111.53 | 4,152.10 | 4,152.10 | 4,870,710,000 |
| 10 May 2021 | 4,228.29 | 4,236.39 | 4,188.13 | 4,188.43 | 4,188.43 | 4,560,700,000 |
| 07 May 2021 | 4,210.34 | 4,238.04 | 4,201.64 | 4,232.60 | 4,232.60 | 4,016,080,000 |
| 06 May 2021 | 4,169.14 | 4,202.70 | 4,147.33 | 4,201.62 | 4,201.62 | 4,511,000,000 |
| 05 May 2021 | 4,177.06 | 4,187.72 | 4,160.94 | 4,167.59 | 4,167.59 | 4,230,920,000 |
| 04 May 2021 | 4,179.04 | 4,179.04 | 4,128.59 | 4,164.66 | 4,164.66 | 4,452,460,000 |
| 03 May 2021 | 4,191.98 | 4,209.39 | 4,188.03 | 4,192.66 | 4,192.66 | 4,070,220,000 |
| 30 Apr 2021 | 4,198.10 | 4,198.10 | 4,174.85 | 4,181.17 | 4,181.17 | 4,300,880,000 |
| 29 Apr 2021 | 4,206.14 | 4,218.78 | 4,176.81 | 4,211.47 | 4,211.47 | 4,298,680,000 |
| 28 Apr 2021 | 4,185.14 | 4,201.53 | 4,181.78 | 4,183.18 | 4,183.18 | 3,787,360,000 |
| 27 Apr 2021 | 4,188.25 | 4,193.35 | 4,176.22 | 4,186.72 | 4,186.72 | 3,710,700,000 |
| 26 Apr 2021 | 4,185.03 | 4,194.19 | 4,182.36 | 4,187.62 | 4,187.62 | 3,748,320,000 |
| 23 Apr 2021 | 4,138.78 | 4,194.17 | 4,138.78 | 4,180.17 | 4,180.17 | 3,569,880,000 |
| 22 Apr 2021 | 4,170.46 | 4,179.57 | 4,123.69 | 4,134.98 | 4,134.98 | 4,245,140,000 |
| 21 Apr 2021 | 4,128.42 | 4,175.02 | 4,126.35 | 4,173.42 | 4,173.42 | 3,887,250,000 |
| 20 Apr 2021 | 4,159.18 | 4,159.18 | 4,118.38 | 4,134.94 | 4,134.94 | 4,342,650,000 |
| 19 Apr 2021 | 4,179.80 | 4,180.81 | 4,150.47 | 4,163.26 | 4,163.26 | 3,810,290,000 |
| 16 Apr 2021 | 4,174.14 | 4,191.31 | 4,170.75 | 4,185.47 | 4,185.47 | 4,163,820,000 |
| 15 Apr 2021 | 4,139.76 | 4,173.49 | 4,139.76 | 4,170.42 | 4,170.42 | 4,033,420,000 |
| 14 Apr 2021 | 4,141.58 | 4,151.69 | 4,120.87 | 4,124.66 | 4,124.66 | 3,985,350,000 |
| 13 Apr 2021 | 4,130.10 | 4,148.00 | 4,124.43 | 4,141.59 | 4,141.59 | 3,734,720,000 |
| 12 Apr 2021 | 4,124.71 | 4,131.76 | 4,114.82 | 4,127.99 | 4,127.99 | 3,588,900,000 |
| 09 Apr 2021 | 4,096.11 | 4,129.48 | 4,095.51 | 4,128.80 | 4,128.80 | 3,640,390,000 |
| 08 Apr 2021 | 4,089.95 | 4,098.19 | 4,082.54 | 4,097.17 | 4,097.17 | 3,907,100,000 |
| 07 Apr 2021 | 4,074.29 | 4,083.13 | 4,068.31 | 4,079.95 | 4,079.95 | 4,120,810,000 |
| 06 Apr 2021 | 4,075.57 | 4,086.23 | 4,068.14 | 4,073.94 | 4,073.94 | 4,081,270,000 |
| 05 Apr 2021 | 4,034.44 | 4,083.42 | 4,034.44 | 4,077.91 | 4,077.91 | 4,005,030,000 |
| 01 Apr 2021 | 3,992.78 | 4,020.63 | 3,992.78 | 4,019.87 | 4,019.87 | 4,162,130,000 |
| 31 Mar 2021 | 3,967.25 | 3,994.41 | 3,966.98 | 3,972.89 | 3,972.89 | 4,578,050,000 |
| 30 Mar 2021 | 3,963.34 | 3,968.01 | 3,944.35 | 3,958.55 | 3,958.55 | 4,121,510,000 |
| 29 Mar 2021 | 3,969.31 | 3,981.83 | 3,943.25 | 3,971.09 | 3,971.09 | 4,628,180,000 |
| 26 Mar 2021 | 3,917.12 | 3,978.19 | 3,917.12 | 3,974.54 | 3,974.54 | 5,483,160,000 |
| 25 Mar 2021 | 3,879.34 | 3,919.54 | 3,853.50 | 3,909.52 | 3,909.52 | 4,948,340,000 |
| 24 Mar 2021 | 3,919.93 | 3,942.08 | 3,889.07 | 3,889.14 | 3,889.14 | 4,783,020,000 |
| 23 Mar 2021 | 3,937.60 | 3,949.13 | 3,901.57 | 3,910.52 | 3,910.52 | 4,669,010,000 |
| 22 Mar 2021 | 3,916.48 | 3,955.31 | 3,914.16 | 3,940.59 | 3,940.59 | 4,316,260,000 |
| 19 Mar 2021 | 3,913.14 | 3,930.12 | 3,886.75 | 3,913.10 | 3,913.10 | 7,757,420,000 |
| 18 Mar 2021 | 3,953.50 | 3,969.62 | 3,910.86 | 3,915.46 | 3,915.46 | 5,118,590,000 |
| 17 Mar 2021 | 3,949.57 | 3,983.87 | 3,935.74 | 3,974.12 | 3,974.12 | 4,561,660,000 |
| 16 Mar 2021 | 3,973.59 | 3,981.04 | 3,953.44 | 3,962.71 | 3,962.71 | 4,613,080,000 |
| 15 Mar 2021 | 3,942.96 | 3,970.08 | 3,923.54 | 3,968.94 | 3,968.94 | 4,900,100,000 |
| 12 Mar 2021 | 3,924.52 | 3,944.99 | 3,915.21 | 3,943.34 | 3,943.34 | 4,476,280,000 |
| 11 Mar 2021 | 3,915.54 | 3,960.27 | 3,915.54 | 3,939.34 | 3,939.34 | 5,312,880,000 |
| 10 Mar 2021 | 3,891.99 | 3,917.35 | 3,885.73 | 3,898.81 | 3,898.81 | 5,847,380,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.