^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Aug. 20182,861.512,873.232,861.322,862.962,862.963,147,140,000
20 Aug. 20182,853.932,859.762,850.622,857.052,857.052,748,020,000
17 Aug. 20182,838.322,855.632,833.732,850.132,850.133,024,100,000
16 Aug. 20182,831.442,850.492,831.442,840.692,840.693,219,880,000
15 Aug. 20182,827.952,827.952,802.492,818.372,818.373,645,070,000
14 Aug. 20182,827.882,843.112,826.582,839.962,839.962,976,970,000
13 Aug. 20182,835.462,843.402,819.882,821.932,821.933,158,450,000
10 Aug. 20182,838.902,842.202,825.812,833.282,833.283,256,040,000
09 Aug. 20182,857.192,862.482,851.982,853.582,853.583,047,050,000
08 Aug. 20182,856.792,862.442,853.092,857.702,857.702,972,200,000
07 Aug. 20182,855.922,863.432,855.922,858.452,858.453,162,770,000
06 Aug. 20182,840.292,853.292,835.982,850.402,850.402,874,540,000
03 Aug. 20182,829.622,840.382,827.372,840.352,840.353,030,390,000
02 Aug. 20182,800.482,829.912,796.342,827.222,827.223,467,380,000
01 Aug. 20182,821.172,825.832,805.852,813.362,813.363,496,990,000
31 Jul. 20182,809.732,824.462,808.062,816.292,816.293,892,100,000
30 Jul. 20182,819.002,821.742,798.112,802.602,802.603,245,770,000
27 Jul. 20182,842.352,843.172,808.342,818.822,818.823,415,710,000
26 Jul. 20182,835.492,845.572,835.262,837.442,837.443,653,330,000
25 Jul. 20182,817.732,848.032,817.732,846.072,846.073,553,010,000
24 Jul. 20182,820.682,829.992,811.122,820.402,820.403,417,530,000
23 Jul. 20182,799.172,808.612,795.142,806.982,806.982,907,430,000
20 Jul. 20182,804.552,809.702,800.012,801.832,801.833,230,210,000
19 Jul. 20182,809.372,812.052,799.772,804.492,804.493,266,700,000
18 Jul. 20182,811.352,816.762,805.892,815.622,815.623,089,780,000
17 Jul. 20182,789.342,814.192,789.242,809.552,809.553,050,730,000
16 Jul. 20182,797.362,801.192,793.392,798.432,798.432,812,230,000
13 Jul. 20182,796.932,804.532,791.692,801.312,801.312,614,000,000
12 Jul. 20182,783.142,799.222,781.532,798.292,798.292,821,690,000
11 Jul. 20182,779.822,785.912,770.772,774.022,774.022,964,740,000
10 Jul. 20182,788.562,795.582,786.242,793.842,793.843,063,850,000
09 Jul. 20182,775.622,784.652,770.732,784.172,784.173,050,040,000
06 Jul. 20182,737.682,764.412,733.522,759.822,759.822,554,780,000
05 Jul. 20182,724.192,737.832,716.022,736.612,736.612,953,420,000
03 Jul. 20182,733.272,736.582,711.162,713.222,713.221,911,470,000
02 Jul. 20182,704.952,727.262,698.952,726.712,726.713,073,650,000
29 Jun. 20182,727.132,743.262,718.032,718.372,718.373,565,620,000
28 Jun. 20182,698.692,724.342,691.992,716.312,716.313,428,140,000
27 Jun. 20182,728.452,746.092,699.382,699.632,699.633,776,090,000
26 Jun. 20182,722.122,732.912,715.602,723.062,723.063,555,090,000
25 Jun. 20182,742.942,742.942,698.672,717.072,717.073,655,080,000
22 Jun. 20182,760.792,764.172,752.682,754.882,754.885,450,550,000
21 Jun. 20182,769.282,769.282,744.392,749.762,749.763,300,060,000
20 Jun. 20182,769.732,774.862,763.912,767.322,767.323,327,600,000
19 Jun. 20182,752.012,765.052,743.192,762.592,762.593,661,470,000
18 Jun. 20182,765.792,774.992,757.122,773.752,773.753,287,150,000
15 Jun. 20182,777.782,782.812,761.732,779.662,779.665,428,790,000
14 Jun. 20182,783.212,789.062,776.522,782.492,782.493,526,890,000
13 Jun. 20182,787.942,791.472,774.652,775.632,775.633,779,230,000
12 Jun. 20182,785.602,789.802,778.782,786.852,786.853,401,010,000
11 Jun. 20182,780.182,790.212,780.172,782.002,782.003,232,330,000
08 Jun. 20182,765.842,779.392,763.592,779.032,779.033,123,210,000
07 Jun. 20182,774.842,779.902,760.162,770.372,770.373,711,330,000
06 Jun. 20182,753.252,772.392,748.462,772.352,772.353,651,640,000
05 Jun. 20182,748.462,752.612,739.512,748.802,748.803,517,790,000
04 Jun. 20182,741.672,749.162,740.542,746.872,746.873,376,510,000
01 Jun. 20182,718.702,736.932,718.702,734.622,734.623,684,130,000
31 May 20182,720.982,722.502,700.682,705.272,705.274,235,370,000
30 May 20182,702.432,729.342,702.432,724.012,724.013,561,050,000
29 May 20182,705.112,710.672,676.812,689.862,689.863,736,890,000
25 May 20182,723.602,727.362,714.992,721.332,721.332,995,260,000
24 May 20182,730.942,731.972,707.382,727.762,727.763,256,030,000
23 May 20182,713.982,733.332,709.542,733.292,733.293,326,290,000
22 May 20182,738.342,742.242,721.882,724.442,724.443,366,310,000
21 May 20182,735.392,739.192,725.702,733.012,733.013,019,890,000
18 May 20182,717.352,719.502,709.182,712.972,712.973,368,690,000
17 May 20182,719.712,731.962,711.362,720.132,720.133,475,400,000
16 May 20182,712.622,727.762,712.172,722.462,722.463,202,670,000
15 May 20182,718.592,718.592,701.912,711.452,711.453,290,680,000
14 May 20182,738.472,742.102,725.472,730.132,730.132,972,660,000
11 May 20182,722.702,732.862,717.452,727.722,727.722,862,700,000
10 May 20182,705.022,726.112,704.542,723.072,723.073,333,050,000
09 May 20182,678.122,701.272,674.142,697.792,697.793,909,500,000
08 May 20182,670.262,676.342,655.202,671.922,671.923,717,570,000
07 May 20182,680.342,683.352,664.702,672.632,672.633,237,960,000
04 May 20182,621.452,670.932,615.322,663.422,663.423,327,220,000
03 May 20182,628.082,637.142,594.622,629.732,629.733,851,470,000
02 May 20182,654.242,660.872,631.702,635.672,635.674,010,770,000
01 May 20182,642.962,655.272,625.412,654.802,654.803,559,850,000
30 Apr. 20182,682.512,682.872,648.042,648.052,648.053,734,530,000
27 Apr. 20182,675.472,677.352,659.012,669.912,669.913,219,030,000
26 Apr. 20182,651.652,676.482,647.162,666.942,666.943,665,720,000
25 Apr. 20182,634.922,645.302,612.672,639.402,639.403,499,440,000
24 Apr. 20182,680.802,683.552,617.322,634.562,634.563,706,740,000
23 Apr. 20182,675.402,682.862,657.992,670.292,670.293,017,480,000
20 Apr. 20182,692.562,693.942,660.612,670.142,670.143,388,590,000
19 Apr. 20182,701.162,702.842,681.902,693.132,693.133,349,370,000
18 Apr. 20182,710.112,717.492,703.632,708.642,708.643,383,410,000
17 Apr. 20182,692.742,713.342,692.052,706.392,706.393,234,360,000
16 Apr. 20182,670.102,686.492,665.162,677.842,677.843,019,700,000
13 Apr. 20182,676.902,680.262,645.052,656.302,656.302,960,910,000
12 Apr. 20182,653.832,674.722,653.832,663.992,663.993,021,320,000
11 Apr. 20182,643.892,661.432,639.252,642.192,642.193,020,760,000
10 Apr. 20182,638.412,665.452,635.782,656.872,656.873,543,930,000
09 Apr. 20182,617.182,653.552,610.792,613.162,613.163,062,960,000
06 Apr. 20182,645.822,656.882,586.272,604.472,604.473,299,700,000
05 Apr. 20182,657.362,672.082,649.582,662.842,662.843,178,970,000
04 Apr. 20182,584.042,649.862,573.612,644.692,644.693,350,340,000
03 Apr. 20182,592.172,619.142,575.492,614.452,614.453,392,810,000
02 Apr. 20182,633.452,638.302,553.802,581.882,581.883,598,520,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...