Australia markets open in 9 hours 45 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,826.05-5.34 (-0.14%)
As of 10:15AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 20223,831.983,848.903,820.293,826.053,826.05361,595,426
05 July 20223,792.613,832.193,742.063,831.393,831.394,427,900,000
01 July 20223,781.003,829.823,752.103,825.333,825.333,268,240,000
30 June 20223,785.993,818.993,738.673,785.383,785.384,032,260,000
29 June 20223,825.093,836.503,799.023,818.833,818.833,458,850,000
28 June 20223,913.003,945.863,820.143,821.553,821.553,590,980,000
27 June 20223,920.763,927.723,889.663,900.113,900.113,385,120,000
24 June 20223,821.753,913.653,821.753,911.743,911.746,742,870,000
23 June 20223,774.713,802.583,743.523,795.733,795.734,078,100,000
22 June 20223,733.893,801.793,717.693,759.893,759.894,342,270,000
21 June 20223,715.313,779.653,715.313,764.793,764.794,124,600,000
17 June 20223,665.903,707.713,636.873,674.843,674.846,954,110,000
16 June 20223,728.183,728.183,639.773,666.773,666.774,511,200,000
15 June 20223,764.053,837.563,722.303,789.993,789.994,474,610,000
14 June 20223,763.523,778.183,705.683,735.483,735.484,126,400,000
13 June 20223,838.153,838.153,734.303,749.633,749.634,572,820,000
10 June 20223,974.393,974.393,900.163,900.863,900.863,936,120,000
09 June 20224,101.654,119.104,017.174,017.824,017.823,192,330,000
08 June 20224,147.124,160.144,107.204,115.774,115.773,090,180,000
07 June 20224,096.474,164.864,080.194,160.684,160.683,476,470,000
06 June 20224,134.724,168.784,109.184,121.434,121.433,852,050,000
03 June 20224,137.574,142.674,098.674,108.544,108.543,107,080,000
02 June 20224,095.414,177.514,074.374,176.824,176.823,604,930,000
01 June 20224,149.784,166.544,073.854,101.234,101.234,145,710,000
31 May 20224,151.094,168.344,104.884,132.154,132.155,192,220,000
27 May 20224,077.434,158.494,077.434,158.244,158.243,560,560,000
26 May 20223,984.604,075.143,984.604,057.844,057.843,961,940,000
25 May 20223,929.593,999.333,925.033,978.733,978.734,322,190,000
24 May 20223,942.943,955.683,875.133,941.483,941.483,901,640,000
23 May 20223,919.423,981.883,909.043,973.753,973.753,392,770,000
20 May 20223,927.763,943.423,810.323,901.363,901.364,278,520,000
19 May 20223,899.003,945.963,876.583,900.793,900.794,212,140,000
18 May 20224,051.984,051.983,911.913,923.683,923.684,428,960,000
17 May 20224,052.004,090.724,033.934,088.854,088.853,846,580,000
16 May 20224,013.024,046.463,983.994,008.014,008.013,824,320,000
13 May 20223,963.904,038.883,963.904,023.894,023.894,142,950,000
12 May 20223,903.953,964.803,858.873,930.083,930.084,964,130,000
11 May 20223,990.084,049.093,928.823,935.183,935.184,683,220,000
10 May 20224,035.184,068.823,958.174,001.054,001.054,630,150,000
09 May 20224,081.274,081.273,975.483,991.243,991.244,746,120,000
06 May 20224,128.174,157.694,067.914,123.344,123.344,254,300,000
05 May 20224,270.434,270.434,106.014,146.874,146.874,197,620,000
04 May 20224,181.184,307.664,148.914,300.174,300.174,236,210,000
03 May 20224,159.784,200.104,147.084,175.484,175.483,877,530,000
02 May 20224,130.614,169.814,062.514,155.384,155.384,474,060,000
29 Apr 20224,253.754,269.684,124.284,131.934,131.933,943,480,000
28 Apr 20224,222.584,308.454,188.634,287.504,287.503,969,440,000
27 Apr 20224,186.524,240.714,162.904,183.964,183.963,876,340,000
26 Apr 20224,278.144,278.144,175.044,175.204,175.203,760,420,000
25 Apr 20224,255.344,299.024,200.824,296.124,296.124,061,070,000
22 Apr 20224,385.834,385.834,267.624,271.784,271.783,930,660,000
21 Apr 20224,489.174,512.944,384.474,393.664,393.663,833,570,000
20 Apr 20224,472.264,488.294,448.764,459.454,459.453,678,040,000
19 Apr 20224,390.634,471.034,390.634,462.214,462.213,197,930,000
18 Apr 20224,385.634,410.314,370.304,391.694,391.693,509,340,000
14 Apr 20224,449.124,460.464,390.774,392.594,392.593,634,740,000
13 Apr 20224,394.304,453.924,392.704,446.594,446.593,273,140,000
12 Apr 20224,437.594,471.004,381.344,397.454,397.453,451,990,000
11 Apr 20224,462.644,464.354,408.384,412.534,412.533,452,540,000
08 Apr 20224,494.154,520.414,474.604,488.284,488.283,453,040,000
07 Apr 20224,474.654,521.164,450.304,500.214,500.214,054,010,000
06 Apr 20224,494.174,503.944,450.044,481.154,481.154,137,080,000
05 Apr 20224,572.454,593.454,514.174,525.124,525.123,906,230,000
04 Apr 20224,547.974,583.504,539.214,582.644,582.643,833,500,000
01 Apr 20224,540.324,548.704,507.574,545.864,545.863,828,290,000
31 Mar 20224,599.024,603.074,530.414,530.414,530.413,782,040,000
30 Mar 20224,624.204,627.774,581.324,602.454,602.453,665,390,000
29 Mar 20224,602.864,637.304,589.664,631.604,631.604,239,660,000
28 Mar 20224,541.094,575.654,517.694,575.524,575.523,696,850,000
25 Mar 20224,522.914,546.034,501.074,543.064,543.063,577,520,000
24 Mar 20224,469.984,520.584,465.174,520.164,520.163,573,430,000
23 Mar 20224,493.104,501.074,455.814,456.244,456.244,014,360,000
22 Mar 20224,469.104,522.004,469.104,511.614,511.613,962,880,000
21 Mar 20224,462.404,481.754,424.304,461.184,461.183,961,050,000
18 Mar 20224,407.344,465.404,390.574,463.124,463.126,681,510,000
17 Mar 20224,345.114,412.674,335.654,411.674,411.674,174,170,000
16 Mar 20224,288.144,358.904,251.994,357.864,357.865,002,240,000
15 Mar 20224,188.824,271.054,187.904,262.454,262.454,331,170,000
14 Mar 20224,202.754,247.574,161.724,173.114,173.114,757,600,000
11 Mar 20224,279.504,291.014,200.494,204.314,204.313,877,430,000
10 Mar 20224,252.554,268.284,209.804,259.524,259.524,008,690,000
09 Mar 20224,223.104,299.404,223.104,277.884,277.884,220,180,000
08 Mar 20224,202.664,276.944,157.874,170.704,170.706,237,000,000
07 Mar 20224,327.014,327.014,199.854,201.094,201.095,506,330,000
04 Mar 20224,342.124,342.124,284.984,328.874,328.874,558,250,000
03 Mar 20224,401.314,416.784,345.564,363.494,363.494,062,080,000
02 Mar 20224,322.564,401.484,322.564,386.544,386.544,409,090,000
01 Mar 20224,363.144,378.454,279.544,306.264,306.264,679,400,000
28 Feb 20224,354.174,388.844,315.124,373.944,373.944,594,010,000
25 Feb 20224,298.384,385.344,286.834,384.654,384.653,941,780,000
24 Feb 20224,155.774,294.734,114.654,288.704,288.705,070,560,000
23 Feb 20224,324.934,341.514,221.514,225.504,225.503,814,340,000
22 Feb 20224,332.744,362.124,267.114,304.764,304.764,007,780,000
18 Feb 20224,384.574,394.604,327.224,348.874,348.873,871,340,000
17 Feb 20224,456.064,456.064,373.814,380.264,380.263,596,510,000
16 Feb 20224,455.754,489.554,429.684,475.014,475.013,478,750,000
15 Feb 20224,429.284,472.774,429.284,471.074,471.073,363,200,000
14 Feb 20224,412.614,426.224,364.844,401.674,401.673,466,170,000
11 Feb 20224,506.274,526.334,401.414,418.644,418.644,164,960,000
10 Feb 20224,553.244,588.924,484.314,504.084,504.084,490,500,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...