Australia markets open in 6 hours 29 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
4,071.70-4.87 (-0.12%)
At close: 05:10PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20193,089.283,102.613,084.733,091.843,091.843,495,560,000
11 Nov 20193,080.333,088.333,075.823,087.013,087.013,041,120,000
08 Nov 20193,081.253,093.093,073.583,093.083,093.083,508,160,000
07 Nov 20193,087.023,097.773,080.233,085.183,085.184,151,990,000
06 Nov 20193,075.103,078.343,065.893,076.783,076.784,465,510,000
05 Nov 20193,080.803,083.953,072.153,074.623,074.624,490,590,000
04 Nov 20193,078.963,085.203,074.873,078.273,078.274,178,040,000
01 Nov 20193,050.723,066.953,050.723,066.913,066.913,956,290,000
31 Oct 20193,046.903,046.903,023.193,037.563,037.564,149,310,000
30 Oct 20193,039.743,050.103,025.963,046.773,046.773,779,660,000
29 Oct 20193,035.393,047.873,034.813,036.893,036.893,594,430,000
28 Oct 20193,032.123,044.083,032.123,039.423,039.423,524,970,000
25 Oct 20193,003.323,027.393,001.943,022.553,022.553,379,060,000
24 Oct 20193,014.783,016.073,000.423,010.293,010.293,696,510,000
23 Oct 20192,994.013,004.782,991.213,004.523,004.523,413,600,000
22 Oct 20193,010.733,014.572,995.042,995.992,995.993,527,540,000
21 Oct 20192,996.483,007.332,995.353,006.723,006.723,271,960,000
18 Oct 20192,996.843,000.002,976.312,986.202,986.203,268,970,000
17 Oct 20193,000.773,008.292,991.792,997.952,997.953,103,470,000
16 Oct 20192,989.682,997.542,985.202,989.692,989.693,230,320,000
15 Oct 20192,973.613,003.282,973.612,995.682,995.683,345,090,000
14 Oct 20192,965.812,972.842,962.942,966.152,966.152,559,270,000
11 Oct 20192,963.072,993.282,963.072,970.272,970.273,581,320,000
10 Oct 20192,918.552,948.462,917.122,938.132,938.133,234,400,000
09 Oct 20192,911.102,929.322,907.412,919.402,919.402,735,350,000
08 Oct 20192,920.402,925.472,892.662,893.062,893.063,370,700,000
07 Oct 20192,944.232,959.752,935.682,938.792,938.792,959,050,000
04 Oct 20192,918.562,953.742,918.562,952.012,952.013,005,600,000
03 Oct 20192,885.382,911.132,855.942,910.632,910.633,515,130,000
02 Oct 20192,924.782,924.782,874.932,887.612,887.613,914,180,000
01 Oct 20192,983.692,992.532,938.702,940.252,940.253,560,750,000
30 Sept 20192,967.072,983.852,967.072,976.742,976.743,249,130,000
27 Sept 20192,985.472,987.312,945.532,961.792,961.793,246,480,000
26 Sept 20192,985.732,987.282,963.712,977.622,977.623,084,910,000
25 Sept 20192,968.352,989.822,952.862,984.872,984.873,331,200,000
24 Sept 20193,002.433,007.982,957.732,966.602,966.603,872,800,000
23 Sept 20192,983.502,999.152,982.232,991.782,991.783,187,250,000
20 Sept 20193,008.423,016.372,984.682,992.072,992.076,103,440,000
19 Sept 20193,010.363,021.993,003.163,006.793,006.793,265,660,000
18 Sept 20193,001.503,007.832,978.573,006.733,006.733,458,800,000
17 Sept 20192,995.673,006.212,993.733,005.703,005.703,673,250,000
16 Sept 20192,996.413,002.192,990.672,997.962,997.964,285,860,000
13 Sept 20193,012.213,017.333,002.903,007.393,007.393,557,010,000
12 Sept 20193,009.083,020.743,000.923,009.573,009.573,796,990,000
11 Sept 20192,981.413,000.932,975.313,000.933,000.933,934,370,000
10 Sept 20192,971.012,979.392,957.012,979.392,979.394,393,040,000
09 Sept 20192,988.432,989.432,969.392,978.432,978.434,031,120,000
06 Sept 20192,980.332,985.032,972.512,978.712,978.713,209,340,000
05 Sept 20192,960.602,985.862,960.602,976.002,976.003,902,600,000
04 Sept 20192,924.672,938.842,921.862,937.782,937.783,167,900,000
03 Sept 20192,909.012,914.392,891.852,906.272,906.273,427,830,000
30 Aug 20192,937.092,940.432,913.322,926.462,926.463,009,910,000
29 Aug 20192,910.372,930.502,905.672,924.582,924.583,177,150,000
28 Aug 20192,861.282,890.032,853.052,887.942,887.943,102,480,000
27 Aug 20192,893.142,898.792,860.592,869.162,869.163,537,490,000
26 Aug 20192,866.702,879.272,856.002,878.382,878.382,859,790,000
23 Aug 20192,911.072,927.012,834.972,847.112,847.113,942,520,000
22 Aug 20192,930.942,939.082,904.512,922.952,922.952,893,660,000
21 Aug 20192,922.042,928.732,917.912,924.432,924.433,016,540,000
20 Aug 20192,919.012,923.632,899.602,900.512,900.513,067,710,000
19 Aug 20192,913.482,931.002,913.482,923.652,923.653,221,050,000
16 Aug 20192,864.742,893.632,864.742,888.682,888.683,524,080,000
15 Aug 20192,846.202,856.672,825.512,847.602,847.604,041,720,000
14 Aug 20192,894.152,894.152,839.642,840.602,840.604,325,150,000
13 Aug 20192,880.722,943.312,877.052,926.322,926.323,857,190,000
12 Aug 20192,907.072,907.582,873.142,882.702,882.703,328,570,000
09 Aug 20192,930.512,935.752,900.152,918.652,918.653,356,850,000
08 Aug 20192,896.212,938.722,894.472,938.092,938.094,118,530,000
07 Aug 20192,858.652,892.172,825.712,883.982,883.984,512,720,000
06 Aug 20192,861.182,884.402,847.422,881.772,881.774,156,640,000
05 Aug 20192,898.072,898.072,822.122,844.742,844.744,542,850,000
02 Aug 20192,943.902,945.502,914.112,932.052,932.053,882,810,000
01 Aug 20192,980.323,013.592,945.232,953.562,953.564,793,810,000
31 July 20193,016.223,017.402,958.082,980.382,980.384,626,330,000
30 July 20193,007.663,017.193,000.943,013.183,013.183,632,770,000
29 July 20193,024.473,025.613,014.303,020.973,020.973,224,490,000
26 July 20193,013.253,027.983,012.593,025.863,025.863,260,170,000
25 July 20193,016.263,016.312,997.243,003.673,003.673,657,050,000
24 July 20192,998.773,019.592,996.823,019.563,019.563,433,220,000
23 July 20192,994.743,005.902,988.563,005.473,005.473,333,810,000
22 July 20192,981.932,990.712,976.652,985.032,985.033,016,200,000
19 July 20193,004.263,006.022,975.862,976.612,976.613,285,890,000
18 July 20192,978.872,998.282,973.092,995.112,995.113,369,820,000
17 July 20193,005.103,005.262,984.252,984.422,984.423,185,650,000
16 July 20193,012.133,015.023,001.153,004.043,004.043,297,030,000
15 July 20193,017.803,017.803,008.773,014.303,014.302,876,100,000
12 July 20193,003.363,013.923,001.873,013.773,013.772,984,140,000
11 July 20192,999.623,002.332,988.802,999.912,999.913,155,710,000
10 July 20192,989.303,002.982,984.622,993.072,993.073,157,800,000
09 July 20192,965.522,981.902,963.442,979.632,979.633,033,330,000
08 July 20192,979.772,980.762,970.092,975.952,975.952,922,360,000
05 July 20192,984.252,994.032,967.972,990.412,990.412,434,680,000
03 July 20192,978.082,995.842,977.962,995.822,995.821,963,570,000
02 July 20192,964.662,973.212,955.922,973.012,973.013,224,490,000
01 July 20192,971.412,977.932,952.222,964.332,964.333,524,860,000
28 June 20192,932.942,943.982,929.052,941.762,941.765,422,650,000
27 June 20192,919.662,929.302,918.572,924.922,924.923,162,500,000
26 June 20192,926.072,932.592,912.992,913.782,913.783,511,350,000
25 June 20192,945.782,946.522,916.012,917.382,917.383,579,430,000
24 June 20192,951.422,954.922,944.052,945.352,945.353,136,960,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...