S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2004 | 1,173.78 | 1,217.33 | 1,173.78 | 1,211.92 | 1,211.92 | 31,102,500,000 |
| 01 Nov 2004 | 1,130.20 | 1,188.46 | 1,127.60 | 1,173.82 | 1,173.82 | 30,460,280,000 |
| 01 Oct 2004 | 1,114.58 | 1,142.05 | 1,090.29 | 1,130.20 | 1,130.20 | 31,511,000,000 |
| 01 Sept 2004 | 1,104.24 | 1,131.54 | 1,099.18 | 1,114.58 | 1,114.58 | 26,829,870,000 |
| 01 Aug 2004 | 1,101.72 | 1,109.68 | 1,060.72 | 1,104.24 | 1,104.24 | 26,586,800,000 |
| 01 July 2004 | 1,140.84 | 1,140.84 | 1,078.78 | 1,101.72 | 1,101.72 | 29,285,600,000 |
| 01 June 2004 | 1,120.68 | 1,146.34 | 1,113.32 | 1,140.84 | 1,140.84 | 27,529,500,000 |
| 01 May 2004 | 1,107.30 | 1,127.74 | 1,076.32 | 1,120.68 | 1,120.68 | 29,326,400,000 |
| 01 Apr 2004 | 1,126.21 | 1,150.57 | 1,107.23 | 1,107.30 | 1,107.30 | 31,611,900,000 |
| 01 Mar 2004 | 1,144.94 | 1,163.23 | 1,087.16 | 1,126.21 | 1,126.21 | 33,597,900,000 |
| 01 Feb 2004 | 1,131.13 | 1,158.98 | 1,124.44 | 1,144.94 | 1,144.94 | 27,985,600,000 |
| 01 Jan 2004 | 1,111.92 | 1,155.38 | 1,105.08 | 1,131.13 | 1,131.13 | 32,820,000,000 |
| 01 Dec 2003 | 1,058.20 | 1,112.56 | 1,053.41 | 1,111.92 | 1,111.92 | 27,839,130,000 |
| 01 Nov 2003 | 1,050.71 | 1,063.65 | 1,031.20 | 1,058.20 | 1,058.20 | 24,463,220,000 |
| 01 Oct 2003 | 995.97 | 1,053.79 | 995.97 | 1,050.71 | 1,050.71 | 32,298,500,000 |
| 01 Sept 2003 | 1,008.01 | 1,040.29 | 990.36 | 995.97 | 995.97 | 29,940,110,000 |
| 01 Aug 2003 | 990.31 | 1,011.01 | 960.84 | 1,008.01 | 1,008.01 | 24,881,470,000 |
| 01 July 2003 | 974.50 | 1,015.41 | 962.10 | 990.31 | 990.31 | 31,553,200,000 |
| 01 June 2003 | 963.59 | 1,015.33 | 963.59 | 974.50 | 974.50 | 31,219,400,000 |
| 01 May 2003 | 916.92 | 965.38 | 902.83 | 963.59 | 963.59 | 30,952,100,000 |
| 01 Apr 2003 | 848.18 | 924.24 | 847.85 | 916.92 | 916.92 | 29,669,610,000 |
| 01 Mar 2003 | 841.15 | 895.90 | 788.90 | 848.18 | 848.18 | 30,080,030,000 |
| 01 Feb 2003 | 855.70 | 864.64 | 806.29 | 841.15 | 841.15 | 25,235,300,000 |
| 01 Jan 2003 | 879.82 | 935.05 | 840.34 | 855.70 | 855.70 | 30,749,580,000 |
| 01 Dec 2002 | 936.31 | 954.28 | 869.45 | 879.82 | 879.82 | 25,993,640,000 |
| 01 Nov 2002 | 885.76 | 941.82 | 872.05 | 936.31 | 936.31 | 29,200,960,000 |
| 01 Oct 2002 | 815.28 | 907.44 | 768.63 | 885.76 | 885.76 | 37,856,310,000 |
| 01 Sept 2002 | 916.07 | 924.02 | 800.20 | 815.28 | 815.28 | 27,723,710,000 |
| 01 Aug 2002 | 911.62 | 965.00 | 833.44 | 916.07 | 916.07 | 29,298,400,000 |
| 01 July 2002 | 989.82 | 994.46 | 775.68 | 911.62 | 911.62 | 42,228,720,000 |
| 01 June 2002 | 1,067.14 | 1,070.74 | 952.92 | 989.82 | 989.82 | 29,981,510,000 |
| 01 May 2002 | 1,076.92 | 1,106.59 | 1,048.96 | 1,067.14 | 1,067.14 | 26,905,500,000 |
| 01 Apr 2002 | 1,147.39 | 1,147.84 | 1,063.46 | 1,076.92 | 1,076.92 | 28,568,900,000 |
| 01 Mar 2002 | 1,106.73 | 1,173.94 | 1,106.73 | 1,147.39 | 1,147.39 | 26,563,200,000 |
| 01 Feb 2002 | 1,130.20 | 1,130.20 | 1,074.36 | 1,106.73 | 1,106.73 | 26,047,600,000 |
| 01 Jan 2002 | 1,148.08 | 1,176.97 | 1,081.66 | 1,130.20 | 1,130.20 | 29,746,200,000 |
| 01 Dec 2001 | 1,139.45 | 1,173.62 | 1,114.53 | 1,148.08 | 1,148.08 | 25,128,570,000 |
| 01 Nov 2001 | 1,059.78 | 1,163.38 | 1,054.31 | 1,139.45 | 1,139.45 | 26,330,000,000 |
| 01 Oct 2001 | 1,040.94 | 1,110.61 | 1,026.76 | 1,059.78 | 1,059.78 | 29,951,280,000 |
| 01 Sept 2001 | 1,133.58 | 1,155.40 | 944.75 | 1,040.94 | 1,040.94 | 25,025,290,000 |
| 01 Aug 2001 | 1,211.23 | 1,226.27 | 1,124.87 | 1,133.58 | 1,133.58 | 23,359,200,000 |
| 01 July 2001 | 1,224.42 | 1,239.78 | 1,165.54 | 1,211.23 | 1,211.23 | 23,793,710,000 |
| 01 June 2001 | 1,255.82 | 1,286.62 | 1,203.03 | 1,224.38 | 1,224.38 | 24,748,030,000 |
| 01 May 2001 | 1,249.46 | 1,315.93 | 1,232.00 | 1,255.82 | 1,255.82 | 24,525,900,000 |
| 01 Apr 2001 | 1,160.33 | 1,269.30 | 1,091.99 | 1,249.46 | 1,249.46 | 25,409,990,000 |
| 01 Mar 2001 | 1,239.94 | 1,267.42 | 1,081.19 | 1,160.33 | 1,160.33 | 27,806,610,000 |
| 01 Feb 2001 | 1,366.01 | 1,376.38 | 1,215.44 | 1,239.94 | 1,239.94 | 21,644,400,000 |
| 01 Jan 2001 | 1,320.28 | 1,383.37 | 1,274.62 | 1,366.01 | 1,366.01 | 27,829,800,000 |
| 01 Dec 2000 | 1,314.95 | 1,389.05 | 1,254.07 | 1,320.28 | 1,320.28 | 23,610,800,000 |
| 01 Nov 2000 | 1,429.40 | 1,438.46 | 1,294.90 | 1,314.95 | 1,314.95 | 20,532,300,000 |
| 01 Oct 2000 | 1,436.52 | 1,454.82 | 1,305.79 | 1,429.40 | 1,429.40 | 25,951,400,000 |
| 01 Sept 2000 | 1,517.68 | 1,530.09 | 1,419.44 | 1,436.51 | 1,436.51 | 20,838,300,000 |
| 01 Aug 2000 | 1,430.83 | 1,525.21 | 1,425.43 | 1,517.68 | 1,517.68 | 20,363,700,000 |
| 01 July 2000 | 1,454.60 | 1,517.32 | 1,413.89 | 1,430.83 | 1,430.83 | 19,089,100,000 |
| 01 June 2000 | 1,420.60 | 1,488.93 | 1,420.60 | 1,454.60 | 1,454.60 | 21,738,300,000 |
| 01 May 2000 | 1,452.43 | 1,481.51 | 1,361.09 | 1,420.60 | 1,420.60 | 19,898,300,000 |
| 01 Apr 2000 | 1,498.58 | 1,527.19 | 1,339.40 | 1,452.43 | 1,452.43 | 20,106,460,000 |
| 01 Mar 2000 | 1,366.42 | 1,552.87 | 1,346.62 | 1,498.58 | 1,498.58 | 26,156,200,000 |
| 01 Feb 2000 | 1,394.46 | 1,444.55 | 1,325.07 | 1,366.42 | 1,366.42 | 20,912,000,000 |
| 01 Jan 2000 | 1,469.25 | 1,478.00 | 1,350.14 | 1,394.46 | 1,394.46 | 21,494,400,000 |
| 01 Dec 1999 | 1,388.91 | 1,473.10 | 1,387.38 | 1,469.25 | 1,469.25 | 19,640,690,000 |
| 01 Nov 1999 | 1,362.93 | 1,425.31 | 1,346.41 | 1,388.91 | 1,388.91 | 18,384,820,000 |
| 01 Oct 1999 | 1,282.71 | 1,373.17 | 1,233.70 | 1,362.93 | 1,362.93 | 18,832,000,000 |
| 01 Sept 1999 | 1,320.41 | 1,361.39 | 1,256.26 | 1,282.71 | 1,282.71 | 16,438,700,000 |
| 01 Aug 1999 | 1,328.72 | 1,382.84 | 1,267.73 | 1,320.41 | 1,320.41 | 15,818,550,000 |
| 01 July 1999 | 1,372.71 | 1,420.33 | 1,328.49 | 1,328.72 | 1,328.72 | 15,332,930,000 |
| 01 June 1999 | 1,301.84 | 1,372.93 | 1,277.47 | 1,372.71 | 1,372.71 | 16,079,170,000 |
| 01 May 1999 | 1,335.18 | 1,375.98 | 1,277.31 | 1,301.84 | 1,301.84 | 15,880,260,000 |
| 01 Apr 1999 | 1,286.37 | 1,371.56 | 1,282.56 | 1,335.18 | 1,335.18 | 18,523,200,000 |
| 01 Mar 1999 | 1,238.33 | 1,323.82 | 1,216.03 | 1,286.37 | 1,286.37 | 18,002,500,000 |
| 01 Feb 1999 | 1,279.64 | 1,283.84 | 1,211.89 | 1,238.33 | 1,238.33 | 14,555,860,000 |
| 01 Jan 1999 | 1,229.23 | 1,280.37 | 1,205.46 | 1,279.64 | 1,279.64 | 16,213,500,000 |
| 01 Dec 1998 | 1,163.63 | 1,244.93 | 1,136.89 | 1,229.23 | 1,229.23 | 15,181,450,000 |
| 01 Nov 1998 | 1,098.67 | 1,192.97 | 1,098.67 | 1,163.63 | 1,163.63 | 13,451,280,000 |
| 01 Oct 1998 | 1,017.01 | 1,103.78 | 923.32 | 1,098.67 | 1,098.67 | 18,001,650,000 |
| 01 Sept 1998 | 957.28 | 1,066.11 | 939.98 | 1,017.01 | 1,017.01 | 16,714,080,000 |
| 01 Aug 1998 | 1,120.67 | 1,121.79 | 957.28 | 957.28 | 957.28 | 15,071,550,000 |
| 01 July 1998 | 1,133.84 | 1,190.58 | 1,114.30 | 1,120.67 | 1,120.67 | 14,194,800,000 |
| 01 June 1998 | 1,090.82 | 1,145.15 | 1,074.67 | 1,133.84 | 1,133.84 | 13,551,970,000 |
| 01 May 1998 | 1,111.75 | 1,130.52 | 1,074.39 | 1,090.82 | 1,090.82 | 11,477,140,000 |
| 01 Apr 1998 | 1,101.75 | 1,132.98 | 1,076.70 | 1,111.75 | 1,111.75 | 13,656,060,000 |
| 01 Mar 1998 | 1,049.34 | 1,113.07 | 1,030.87 | 1,101.75 | 1,101.75 | 13,719,590,000 |
| 01 Feb 1998 | 980.28 | 1,051.66 | 980.28 | 1,049.34 | 1,049.34 | 11,656,550,000 |
| 01 Jan 1998 | 970.43 | 992.65 | 912.83 | 980.28 | 980.28 | 12,733,830,000 |
| 01 Dec 1997 | 955.40 | 986.25 | 924.92 | 970.43 | 970.43 | 11,958,880,000 |
| 01 Nov 1997 | 914.62 | 964.55 | 900.61 | 955.40 | 955.40 | 10,173,620,000 |
| 01 Oct 1997 | 947.28 | 983.12 | 855.27 | 914.62 | 914.62 | 14,017,260,000 |
| 01 Sept 1997 | 899.47 | 960.59 | 899.47 | 947.28 | 947.28 | 11,383,000,000 |
| 01 Aug 1997 | 954.29 | 964.17 | 893.34 | 899.47 | 899.47 | 10,606,100,000 |
| 01 July 1997 | 885.14 | 957.73 | 884.54 | 954.31 | 954.31 | 11,958,120,000 |
| 01 June 1997 | 848.28 | 902.09 | 838.82 | 885.14 | 885.14 | 10,857,950,000 |
| 01 May 1997 | 801.34 | 851.87 | 793.21 | 848.28 | 848.28 | 10,106,650,000 |
| 01 Apr 1997 | 757.12 | 804.13 | 733.54 | 801.34 | 801.34 | 10,454,880,000 |
| 01 Mar 1997 | 790.82 | 814.90 | 756.13 | 757.12 | 757.12 | 10,120,760,000 |
| 01 Feb 1997 | 786.16 | 817.68 | 773.43 | 790.82 | 790.82 | 9,715,930,000 |
| 01 Jan 1997 | 740.74 | 794.67 | 729.55 | 786.16 | 786.16 | 11,635,830,000 |
| 01 Dec 1996 | 757.02 | 761.75 | 716.69 | 740.74 | 740.74 | 9,089,170,000 |
| 01 Nov 1996 | 705.27 | 762.12 | 701.30 | 757.02 | 757.02 | 8,763,850,000 |
| 01 Oct 1996 | 687.31 | 714.10 | 684.44 | 705.27 | 705.27 | 9,703,670,000 |
| 01 Sept 1996 | 651.99 | 690.88 | 643.97 | 687.33 | 687.33 | 8,064,070,000 |
| *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.