S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 04:51PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 5,612.74 | 5,651.37 | 5,581.79 | 5,648.40 | 5,648.40 | 4,185,850,000 |
| 29 Aug 2024 | 5,607.30 | 5,646.95 | 5,583.71 | 5,591.96 | 5,591.96 | 3,065,640,000 |
| 28 Aug 2024 | 5,624.51 | 5,627.03 | 5,560.95 | 5,592.18 | 5,592.18 | 3,053,450,000 |
| 27 Aug 2024 | 5,602.89 | 5,631.18 | 5,593.48 | 5,625.80 | 5,625.80 | 2,798,990,000 |
| 26 Aug 2024 | 5,639.66 | 5,651.62 | 5,602.34 | 5,616.84 | 5,616.84 | 2,938,570,000 |
| 23 Aug 2024 | 5,602.49 | 5,641.82 | 5,585.16 | 5,634.61 | 5,634.61 | 3,291,940,000 |
| 22 Aug 2024 | 5,637.77 | 5,643.22 | 5,560.95 | 5,570.64 | 5,570.64 | 2,981,530,000 |
| 21 Aug 2024 | 5,603.09 | 5,632.68 | 5,591.57 | 5,620.85 | 5,620.85 | 3,119,670,000 |
| 20 Aug 2024 | 5,602.88 | 5,620.51 | 5,585.50 | 5,597.12 | 5,597.12 | 2,994,420,000 |
| 19 Aug 2024 | 5,557.23 | 5,608.30 | 5,550.74 | 5,608.25 | 5,608.25 | 3,222,050,000 |
| 16 Aug 2024 | 5,530.50 | 5,561.98 | 5,525.17 | 5,554.25 | 5,554.25 | 3,357,690,000 |
| 15 Aug 2024 | 5,501.13 | 5,546.23 | 5,501.13 | 5,543.22 | 5,543.22 | 3,723,310,000 |
| 14 Aug 2024 | 5,442.36 | 5,463.22 | 5,415.91 | 5,455.21 | 5,455.21 | 3,380,050,000 |
| 13 Aug 2024 | 5,376.98 | 5,436.50 | 5,376.98 | 5,434.43 | 5,434.43 | 3,648,980,000 |
| 12 Aug 2024 | 5,351.88 | 5,371.20 | 5,324.37 | 5,344.39 | 5,344.39 | 3,360,160,000 |
| 09 Aug 2024 | 5,314.66 | 5,358.67 | 5,300.84 | 5,344.16 | 5,344.16 | 3,516,400,000 |
| 08 Aug 2024 | 5,252.57 | 5,328.03 | 5,233.85 | 5,319.31 | 5,319.31 | 4,016,830,000 |
| 07 Aug 2024 | 5,293.13 | 5,330.64 | 5,195.54 | 5,199.50 | 5,199.50 | 4,558,260,000 |
| 06 Aug 2024 | 5,206.42 | 5,312.34 | 5,193.56 | 5,240.03 | 5,240.03 | 4,690,190,000 |
| 05 Aug 2024 | 5,151.14 | 5,250.89 | 5,119.26 | 5,186.33 | 5,186.33 | 5,333,250,000 |
| 02 Aug 2024 | 5,376.63 | 5,383.89 | 5,302.03 | 5,346.56 | 5,346.56 | 5,156,450,000 |
| 01 Aug 2024 | 5,537.84 | 5,566.16 | 5,410.42 | 5,446.68 | 5,446.68 | 4,703,620,000 |
| 31 July 2024 | 5,505.59 | 5,551.51 | 5,493.75 | 5,522.30 | 5,522.30 | 4,546,910,000 |
| 30 July 2024 | 5,478.73 | 5,489.46 | 5,401.70 | 5,436.44 | 5,436.44 | 3,777,740,000 |
| 29 July 2024 | 5,476.55 | 5,487.74 | 5,444.44 | 5,463.54 | 5,463.54 | 3,379,970,000 |
| 26 July 2024 | 5,433.67 | 5,488.32 | 5,430.70 | 5,459.10 | 5,459.10 | 3,638,770,000 |
| 25 July 2024 | 5,428.70 | 5,491.59 | 5,390.95 | 5,399.22 | 5,399.22 | 4,592,120,000 |
| 24 July 2024 | 5,505.84 | 5,508.04 | 5,419.98 | 5,427.13 | 5,427.13 | 3,945,550,000 |
| 23 July 2024 | 5,565.30 | 5,585.34 | 5,550.90 | 5,555.74 | 5,555.74 | 3,500,210,000 |
| 22 July 2024 | 5,544.54 | 5,570.36 | 5,529.04 | 5,564.41 | 5,564.41 | 3,375,180,000 |
| 19 July 2024 | 5,543.37 | 5,557.50 | 5,497.04 | 5,505.00 | 5,505.00 | 3,760,570,000 |
| 18 July 2024 | 5,608.56 | 5,614.05 | 5,522.81 | 5,544.59 | 5,544.59 | 4,007,510,000 |
| 17 July 2024 | 5,610.07 | 5,622.49 | 5,584.81 | 5,588.27 | 5,588.27 | 4,246,450,000 |
| 16 July 2024 | 5,644.09 | 5,669.67 | 5,639.02 | 5,667.20 | 5,667.20 | 4,041,760,000 |
| 15 July 2024 | 5,638.16 | 5,666.94 | 5,614.75 | 5,631.22 | 5,631.22 | 3,620,470,000 |
| 12 July 2024 | 5,590.76 | 5,655.56 | 5,590.44 | 5,615.35 | 5,615.35 | 3,700,280,000 |
| 11 July 2024 | 5,635.21 | 5,642.45 | 5,576.53 | 5,584.54 | 5,584.54 | 4,020,950,000 |
| 10 July 2024 | 5,591.26 | 5,635.39 | 5,586.44 | 5,633.91 | 5,633.91 | 3,336,100,000 |
| 09 July 2024 | 5,584.24 | 5,590.75 | 5,574.57 | 5,576.98 | 5,576.98 | 3,232,920,000 |
| 08 July 2024 | 5,572.75 | 5,583.11 | 5,562.51 | 5,572.85 | 5,572.85 | 3,185,670,000 |
| 05 July 2024 | 5,537.91 | 5,570.33 | 5,531.63 | 5,567.19 | 5,567.19 | 3,253,080,000 |
| 03 July 2024 | 5,507.44 | 5,539.27 | 5,507.42 | 5,537.02 | 5,537.02 | 2,179,470,000 |
| 02 July 2024 | 5,461.84 | 5,509.69 | 5,458.43 | 5,509.01 | 5,509.01 | 3,329,950,000 |
| 01 July 2024 | 5,471.08 | 5,479.55 | 5,446.53 | 5,475.09 | 5,475.09 | 3,488,760,000 |
| 28 June 2024 | 5,488.48 | 5,523.64 | 5,451.12 | 5,460.48 | 5,460.48 | 7,199,220,000 |
| 27 June 2024 | 5,473.59 | 5,490.81 | 5,467.54 | 5,482.87 | 5,482.87 | 3,589,530,000 |
| 26 June 2024 | 5,460.71 | 5,483.14 | 5,451.87 | 5,477.90 | 5,477.90 | 3,563,920,000 |
| 25 June 2024 | 5,460.73 | 5,472.88 | 5,446.56 | 5,469.30 | 5,469.30 | 3,591,960,000 |
| 24 June 2024 | 5,459.58 | 5,490.66 | 5,447.59 | 5,447.87 | 5,447.87 | 3,696,750,000 |
| 21 June 2024 | 5,466.77 | 5,478.31 | 5,452.03 | 5,464.62 | 5,464.62 | 6,773,800,000 |
| 20 June 2024 | 5,499.99 | 5,505.53 | 5,455.56 | 5,473.17 | 5,473.17 | 3,847,060,000 |
| 18 June 2024 | 5,476.15 | 5,490.38 | 5,471.32 | 5,487.03 | 5,487.03 | 3,544,330,000 |
| 17 June 2024 | 5,431.11 | 5,488.50 | 5,420.40 | 5,473.23 | 5,473.23 | 3,447,840,000 |
| 14 June 2024 | 5,424.08 | 5,432.39 | 5,403.75 | 5,431.60 | 5,431.60 | 3,438,650,000 |
| 13 June 2024 | 5,441.93 | 5,441.93 | 5,402.51 | 5,433.74 | 5,433.74 | 3,530,380,000 |
| 12 June 2024 | 5,409.13 | 5,447.25 | 5,409.13 | 5,421.03 | 5,421.03 | 3,962,840,000 |
| 11 June 2024 | 5,353.00 | 5,375.95 | 5,327.25 | 5,375.32 | 5,375.32 | 3,568,030,000 |
| 10 June 2024 | 5,341.22 | 5,365.79 | 5,331.52 | 5,360.79 | 5,360.79 | 3,622,280,000 |
| 07 June 2024 | 5,343.81 | 5,375.08 | 5,331.33 | 5,346.99 | 5,346.99 | 3,692,760,000 |
| 06 June 2024 | 5,357.80 | 5,362.35 | 5,335.36 | 5,352.96 | 5,352.96 | 3,609,990,000 |
| 05 June 2024 | 5,314.48 | 5,354.16 | 5,297.64 | 5,354.03 | 5,354.03 | 3,591,460,000 |
| 04 June 2024 | 5,278.24 | 5,298.80 | 5,257.63 | 5,291.34 | 5,291.34 | 3,707,900,000 |
| 03 June 2024 | 5,297.15 | 5,302.11 | 5,234.32 | 5,283.40 | 5,283.40 | 4,046,920,000 |
| 31 May 2024 | 5,243.21 | 5,280.33 | 5,191.68 | 5,277.51 | 5,277.51 | 5,437,160,000 |
| 30 May 2024 | 5,259.77 | 5,260.21 | 5,222.10 | 5,235.48 | 5,235.48 | 3,818,750,000 |
| 29 May 2024 | 5,278.73 | 5,282.27 | 5,262.70 | 5,266.95 | 5,266.95 | 3,552,750,000 |
| 28 May 2024 | 5,315.91 | 5,315.91 | 5,280.89 | 5,306.04 | 5,306.04 | 3,751,540,000 |
| 24 May 2024 | 5,281.45 | 5,311.65 | 5,278.39 | 5,304.72 | 5,304.72 | 3,005,510,000 |
| 23 May 2024 | 5,340.26 | 5,341.88 | 5,256.93 | 5,267.84 | 5,267.84 | 3,869,520,000 |
| 22 May 2024 | 5,319.28 | 5,323.18 | 5,286.01 | 5,307.01 | 5,307.01 | 3,847,130,000 |
| 21 May 2024 | 5,298.69 | 5,324.32 | 5,297.87 | 5,321.41 | 5,321.41 | 3,662,240,000 |
| 20 May 2024 | 5,305.35 | 5,325.32 | 5,302.40 | 5,308.13 | 5,308.13 | 3,420,100,000 |
| 17 May 2024 | 5,303.10 | 5,305.45 | 5,283.59 | 5,303.27 | 5,303.27 | 3,578,120,000 |
| 16 May 2024 | 5,310.07 | 5,325.49 | 5,296.19 | 5,297.10 | 5,297.10 | 3,817,470,000 |
| 15 May 2024 | 5,263.26 | 5,311.76 | 5,263.26 | 5,308.15 | 5,308.15 | 4,360,810,000 |
| 14 May 2024 | 5,221.10 | 5,250.37 | 5,217.98 | 5,246.68 | 5,246.68 | 4,763,580,000 |
| 13 May 2024 | 5,233.08 | 5,237.26 | 5,211.16 | 5,221.42 | 5,221.42 | 4,255,710,000 |
| 10 May 2024 | 5,225.49 | 5,239.66 | 5,209.68 | 5,222.68 | 5,222.68 | 3,617,900,000 |
| 09 May 2024 | 5,189.03 | 5,215.30 | 5,180.41 | 5,214.08 | 5,214.08 | 3,727,370,000 |
| 08 May 2024 | 5,168.98 | 5,191.95 | 5,165.86 | 5,187.67 | 5,187.67 | 3,842,100,000 |
| 07 May 2024 | 5,187.20 | 5,200.23 | 5,178.96 | 5,187.70 | 5,187.70 | 3,987,890,000 |
| 06 May 2024 | 5,142.42 | 5,181.00 | 5,142.42 | 5,180.74 | 5,180.74 | 3,683,250,000 |
| 03 May 2024 | 5,122.78 | 5,139.12 | 5,101.22 | 5,127.79 | 5,127.79 | 3,924,990,000 |
| 02 May 2024 | 5,049.32 | 5,073.21 | 5,011.05 | 5,064.20 | 5,064.20 | 4,381,660,000 |
| 01 May 2024 | 5,029.03 | 5,096.12 | 5,013.45 | 5,018.39 | 5,018.39 | 4,544,170,000 |
| 30 Apr 2024 | 5,103.78 | 5,110.83 | 5,035.31 | 5,035.69 | 5,035.69 | 4,082,470,000 |
| 29 Apr 2024 | 5,114.13 | 5,123.49 | 5,088.65 | 5,116.17 | 5,116.17 | 3,447,450,000 |
| 26 Apr 2024 | 5,084.65 | 5,114.62 | 5,073.14 | 5,099.96 | 5,099.96 | 3,604,140,000 |
| 25 Apr 2024 | 5,019.88 | 5,057.75 | 4,990.58 | 5,048.42 | 5,048.42 | 3,958,050,000 |
| 24 Apr 2024 | 5,084.86 | 5,089.48 | 5,047.02 | 5,071.63 | 5,071.63 | 3,656,740,000 |
| 23 Apr 2024 | 5,028.85 | 5,076.12 | 5,027.96 | 5,070.55 | 5,070.55 | 3,751,400,000 |
| 22 Apr 2024 | 4,987.33 | 5,038.84 | 4,969.40 | 5,010.60 | 5,010.60 | 3,820,250,000 |
| 19 Apr 2024 | 5,005.44 | 5,019.02 | 4,953.56 | 4,967.23 | 4,967.23 | 3,878,750,000 |
| 18 Apr 2024 | 5,031.52 | 5,056.66 | 5,001.89 | 5,011.12 | 5,011.12 | 3,619,760,000 |
| 17 Apr 2024 | 5,068.97 | 5,077.96 | 5,007.25 | 5,022.21 | 5,022.21 | 3,596,130,000 |
| 16 Apr 2024 | 5,064.59 | 5,079.84 | 5,039.83 | 5,051.41 | 5,051.41 | 4,006,200,000 |
| 15 Apr 2024 | 5,149.67 | 5,168.43 | 5,052.47 | 5,061.82 | 5,061.82 | 3,950,210,000 |
| 12 Apr 2024 | 5,171.51 | 5,175.03 | 5,107.94 | 5,123.41 | 5,123.41 | 3,963,220,000 |
| 11 Apr 2024 | 5,172.95 | 5,211.78 | 5,138.77 | 5,199.06 | 5,199.06 | 3,509,380,000 |
| 10 Apr 2024 | 5,167.88 | 5,178.43 | 5,138.70 | 5,160.64 | 5,160.64 | 3,845,930,000 |
| *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.