Australia markets closed

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
5,304.72+36.88 (+0.70%)
At close: 05:14PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20245,281.455,311.655,278.395,304.725,304.723,005,510,000
23 May 20245,340.265,341.885,256.935,267.845,267.843,869,520,000
22 May 20245,319.285,323.185,286.015,307.015,307.013,847,130,000
21 May 20245,298.695,324.325,297.875,321.415,321.413,662,240,000
20 May 20245,305.355,325.325,302.405,308.135,308.133,420,100,000
17 May 20245,303.105,305.455,283.595,303.275,303.273,578,120,000
16 May 20245,310.075,325.495,296.195,297.105,297.103,817,470,000
15 May 20245,263.265,311.765,263.265,308.155,308.154,360,810,000
14 May 20245,221.105,250.375,217.985,246.685,246.684,763,580,000
13 May 20245,233.085,237.265,211.165,221.425,221.424,255,710,000
10 May 20245,225.495,239.665,209.685,222.685,222.683,617,900,000
09 May 20245,189.035,215.305,180.415,214.085,214.083,727,370,000
08 May 20245,168.985,191.955,165.865,187.675,187.673,842,100,000
07 May 20245,187.205,200.235,178.965,187.705,187.703,987,890,000
06 May 20245,142.425,181.005,142.425,180.745,180.743,683,250,000
03 May 20245,122.785,139.125,101.225,127.795,127.793,924,990,000
02 May 20245,049.325,073.215,011.055,064.205,064.204,381,660,000
01 May 20245,029.035,096.125,013.455,018.395,018.394,544,170,000
30 Apr 20245,103.785,110.835,035.315,035.695,035.694,082,470,000
29 Apr 20245,114.135,123.495,088.655,116.175,116.173,447,450,000
26 Apr 20245,084.655,114.625,073.145,099.965,099.963,604,140,000
25 Apr 20245,019.885,057.754,990.585,048.425,048.423,958,050,000
24 Apr 20245,084.865,089.485,047.025,071.635,071.633,656,740,000
23 Apr 20245,028.855,076.125,027.965,070.555,070.553,751,400,000
22 Apr 20244,987.335,038.844,969.405,010.605,010.603,820,250,000
19 Apr 20245,005.445,019.024,953.564,967.234,967.233,878,750,000
18 Apr 20245,031.525,056.665,001.895,011.125,011.123,619,760,000
17 Apr 20245,068.975,077.965,007.255,022.215,022.213,596,130,000
16 Apr 20245,064.595,079.845,039.835,051.415,051.414,006,200,000
15 Apr 20245,149.675,168.435,052.475,061.825,061.823,950,210,000
12 Apr 20245,171.515,175.035,107.945,123.415,123.413,963,220,000
11 Apr 20245,172.955,211.785,138.775,199.065,199.063,509,380,000
10 Apr 20245,167.885,178.435,138.705,160.645,160.643,845,930,000
09 Apr 20245,217.035,224.815,160.785,209.915,209.913,400,680,000
08 Apr 20245,211.375,219.575,197.355,202.395,202.393,278,180,000
05 Apr 20245,158.955,222.185,157.215,204.345,204.343,386,780,000
04 Apr 20245,244.055,256.595,146.065,147.215,147.214,075,680,000
03 Apr 20245,194.375,228.755,194.375,211.495,211.493,703,250,000
02 Apr 20245,204.295,208.345,184.055,205.815,205.813,886,590,000
01 Apr 20245,257.975,263.955,229.205,243.775,243.773,325,930,000
28 Mar 20245,248.035,264.855,245.825,254.355,254.353,998,270,000
27 Mar 20245,226.315,249.265,213.925,248.495,248.493,850,500,000
26 Mar 20245,228.855,235.165,203.425,203.585,203.583,871,790,000
25 Mar 20245,219.525,229.095,216.095,218.195,218.193,331,360,000
22 Mar 20245,242.485,246.095,229.875,234.185,234.183,374,700,000
21 Mar 20245,253.435,261.105,240.665,241.535,241.534,207,730,000
20 Mar 20245,181.695,226.195,171.555,224.625,224.624,064,850,000
19 Mar 20245,139.095,180.315,131.595,178.515,178.514,031,760,000
18 Mar 20245,154.775,175.605,145.475,149.425,149.424,036,220,000
15 Mar 20245,123.315,136.865,104.355,117.095,117.097,753,670,000
14 Mar 20245,175.145,176.855,123.305,150.485,150.484,687,970,000
13 Mar 20245,173.495,179.145,151.885,165.315,165.314,282,890,000
12 Mar 20245,134.305,179.875,114.485,175.275,175.274,080,510,000
11 Mar 20245,111.965,124.665,091.145,117.945,117.943,896,430,000
08 Mar 20245,164.465,189.265,117.505,123.695,123.694,208,870,000
07 Mar 20245,132.385,165.625,128.215,157.365,157.364,137,980,000
06 Mar 20245,108.035,127.975,092.225,104.765,104.764,559,050,000
05 Mar 20245,110.525,114.545,056.825,078.655,078.654,418,410,000
04 Mar 20245,130.995,149.675,127.185,130.955,130.954,758,440,000
01 Mar 20245,098.515,140.335,094.165,137.085,137.084,748,110,000
29 Feb 20245,085.365,104.995,061.895,096.275,096.275,219,740,000
28 Feb 20245,067.205,077.375,058.355,069.765,069.763,789,370,000
27 Feb 20245,074.605,080.695,057.295,078.185,078.183,925,950,000
26 Feb 20245,093.005,097.665,068.915,069.535,069.533,683,930,000
23 Feb 20245,100.925,111.065,081.465,088.805,088.803,672,790,000
22 Feb 20245,038.835,094.395,038.835,087.035,087.034,051,710,000
21 Feb 20244,963.034,983.214,946.004,981.804,981.803,788,390,000
20 Feb 20244,989.324,993.714,955.024,975.514,975.514,034,880,000
16 Feb 20245,031.135,038.704,999.525,005.575,005.573,833,270,000
15 Feb 20245,003.145,032.724,999.445,029.735,029.734,137,970,000
14 Feb 20244,976.445,002.524,956.455,000.625,000.623,845,600,000
13 Feb 20244,967.944,971.304,920.314,953.174,953.174,302,190,000
12 Feb 20245,026.835,048.395,016.835,021.845,021.843,805,740,000
09 Feb 20245,004.175,030.065,000.345,026.615,026.613,912,990,000
08 Feb 20244,995.165,000.404,987.094,997.914,997.914,341,860,000
07 Feb 20244,973.054,999.894,969.054,995.064,995.064,895,590,000
06 Feb 20244,950.164,957.774,934.884,954.234,954.234,440,880,000
05 Feb 20244,957.194,957.194,918.094,942.814,942.814,023,640,000
02 Feb 20244,916.064,975.294,907.994,958.614,958.613,974,350,000
01 Feb 20244,861.114,906.974,853.524,906.194,906.194,386,090,000
31 Jan 20244,899.194,906.754,845.154,845.654,845.654,696,120,000
30 Jan 20244,925.894,931.094,916.274,924.974,924.973,836,130,000
29 Jan 20244,892.954,929.314,887.404,927.934,927.933,525,160,000
26 Jan 20244,888.914,906.694,881.474,890.974,890.973,353,400,000
25 Jan 20244,886.664,898.154,869.344,894.164,894.164,020,430,000
24 Jan 20244,888.564,903.684,865.944,868.554,868.554,330,030,000
23 Jan 20244,856.804,866.484,844.374,864.604,864.603,912,800,000
22 Jan 20244,853.424,868.414,844.054,850.434,850.434,297,610,000
19 Jan 20244,796.284,842.074,785.874,839.814,839.814,287,200,000
18 Jan 20244,760.104,785.794,740.574,780.944,780.944,019,000,000
17 Jan 20244,739.134,744.234,714.824,739.214,739.213,928,600,000
16 Jan 20244,772.354,782.344,747.124,765.984,765.984,260,550,000
12 Jan 20244,791.184,802.404,768.984,783.834,783.833,486,340,000
11 Jan 20244,792.134,798.504,739.584,780.244,780.243,759,890,000
10 Jan 20244,759.944,790.804,756.204,783.454,783.453,498,680,000
09 Jan 20244,741.934,765.474,730.354,756.504,756.503,529,960,000
08 Jan 20244,703.704,764.544,699.824,763.544,763.543,742,320,000
05 Jan 20244,690.574,721.494,682.114,697.244,697.243,844,370,000
04 Jan 20244,697.424,726.784,687.534,688.684,688.683,715,480,000
03 Jan 20244,725.074,729.294,699.714,704.814,704.813,950,760,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...