Australia markets closed

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
4,591.67+53.24 (+1.17%)
At close: 05:09PM EST
Show:
Historical prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 June 20202,993.763,155.532,965.663,097.743,097.7428,876,100,000
07 June 20203,199.923,233.132,984.473,041.313,041.3134,241,980,000
31 May 20203,038.783,211.723,031.543,193.933,193.9330,895,920,000
24 May 20203,004.083,068.672,969.753,044.313,044.3124,886,040,000
17 May 20202,913.862,980.292,913.862,955.452,955.4525,246,330,000
10 May 20202,915.462,945.822,766.642,863.702,863.7027,177,120,000
03 May 20202,815.012,932.162,797.852,929.802,929.8024,736,450,000
26 Apr 20202,854.652,954.862,821.612,830.712,830.7128,763,560,000
19 Apr 20202,845.622,868.982,727.102,836.742,836.7426,476,650,000
12 Apr 20202,782.462,879.222,721.172,874.562,874.5627,017,230,000
05 Apr 20202,578.282,818.572,574.572,789.822,789.8227,169,090,000
29 Mar 20202,558.982,641.392,447.492,488.652,488.6530,804,590,000
22 Mar 20202,290.712,637.012,191.862,541.472,541.4737,182,690,000
15 Mar 20202,508.592,562.982,280.522,304.922,304.9241,887,220,000
08 Mar 20202,863.892,882.592,478.862,711.022,711.0240,521,170,000
02 Mar 20202,974.283,136.722,901.542,972.372,972.3729,895,510,000
24 Feb 20203,257.613,259.812,855.842,954.222,954.2231,535,270,000
17 Feb 20203,369.043,393.523,328.453,337.753,337.7515,253,460,000
10 Feb 20203,318.283,385.093,317.773,380.163,380.1618,033,560,000
03 Feb 20203,235.663,347.963,235.663,327.713,327.7119,469,980,000
27 Jan 20203,247.163,293.473,214.683,225.523,225.5219,249,400,000
20 Jan 20203,321.033,337.773,281.533,295.473,295.4715,197,180,000
13 Jan 20203,271.133,329.883,268.433,329.623,329.6218,071,600,000
06 Jan 20203,217.553,282.993,214.643,265.353,265.3517,666,700,000
30 Dec 20193,240.093,258.143,212.033,234.853,234.8512,826,640,000
23 Dec 20193,226.053,247.933,220.513,240.023,240.028,946,500,000
16 Dec 20193,183.633,225.653,183.633,221.223,221.2222,078,130,000
09 Dec 20193,141.863,182.683,126.093,168.803,168.8017,669,880,000
02 Dec 20193,143.853,150.603,070.333,145.913,145.9117,452,390,000
25 Nov 20193,117.443,154.263,117.443,140.983,140.9812,883,230,000
18 Nov 20193,117.913,127.643,091.413,110.293,110.2918,008,990,000
11 Nov 20193,080.333,120.463,075.823,120.463,120.4616,622,540,000
04 Nov 20193,078.963,097.773,065.893,093.083,093.0820,734,960,000
27 Oct 20193,032.123,066.953,023.193,066.913,066.9118,956,670,000
20 Oct 20192,996.483,027.392,991.213,022.553,022.5517,251,350,000
13 Oct 20192,965.813,008.292,962.942,986.202,986.2015,500,580,000
06 Oct 20192,944.232,993.282,892.662,970.272,970.2715,821,120,000
29 Sept 20192,967.072,992.532,855.942,952.012,952.0117,212,640,000
22 Sept 20192,983.503,007.982,945.532,961.792,961.7916,694,510,000
15 Sept 20192,996.413,021.992,978.572,992.072,992.0720,728,050,000
08 Sept 20192,988.433,020.742,957.013,007.393,007.3919,633,130,000
01 Sept 20192,909.012,985.862,891.852,978.712,978.7113,689,030,000
25 Aug 20192,866.702,940.432,853.052,926.462,926.4615,673,290,000
18 Aug 20192,913.482,939.082,834.972,847.112,847.1116,118,550,000
11 Aug 20192,907.072,943.312,825.512,888.682,888.6818,553,910,000
04 Aug 20192,898.072,938.722,822.122,918.652,918.6520,616,730,000
28 July 20193,024.473,025.612,914.112,932.052,932.0520,098,430,000
21 July 20192,981.933,027.982,976.653,025.863,025.8616,649,220,000
14 July 20193,017.803,017.802,973.092,976.612,976.6115,904,160,000
07 July 20192,979.773,013.922,963.443,013.773,013.7715,216,580,000
30 June 20192,971.412,995.842,952.222,990.412,990.4111,118,040,000
23 June 20192,951.422,954.922,912.992,941.762,941.7618,736,050,000
16 June 20192,952.712,964.152,946.872,950.462,950.465,000,120,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.