Australia markets open in 4 hours 19 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
4,026.12-1.14 (-0.03%)
At close: 02:32PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 20214,395.124,412.254,389.654,395.264,395.263,956,740,000
29 July 20214,403.594,429.974,403.594,419.154,419.154,044,600,000
28 July 20214,402.954,415.474,387.014,400.644,400.644,215,290,000
27 July 20214,416.384,416.384,372.514,401.464,401.464,241,950,000
26 July 20214,409.584,422.734,405.454,422.304,422.304,275,630,000
23 July 20214,381.204,415.184,381.204,411.794,411.794,540,070,000
22 July 20214,361.274,369.874,350.064,367.484,367.483,358,300,000
21 July 20214,331.134,359.704,331.134,358.694,358.693,810,280,000
20 July 20214,265.114,336.844,262.054,323.064,323.064,438,270,000
19 July 20214,296.404,296.404,233.134,258.494,258.495,157,660,000
16 July 20214,367.434,375.094,322.534,327.164,327.163,985,700,000
15 July 20214,369.024,369.024,340.704,360.034,360.033,905,230,000
14 July 20214,380.114,393.684,362.364,374.304,374.304,006,370,000
13 July 20214,381.074,392.374,366.924,369.214,369.213,695,430,000
12 July 20214,372.414,386.684,364.034,384.634,384.633,384,460,000
09 July 20214,329.384,371.604,329.384,369.554,369.553,531,120,000
08 July 20214,321.074,330.884,289.374,320.824,320.824,347,500,000
07 July 20214,351.014,361.884,329.794,358.134,358.134,037,380,000
06 July 20214,356.464,356.464,314.374,343.544,343.544,309,570,000
02 July 20214,326.604,355.434,326.604,352.344,352.343,225,840,000
01 July 20214,300.734,320.664,300.734,319.944,319.943,788,230,000
30 June 20214,290.654,302.434,287.964,297.504,297.504,266,040,000
29 June 20214,293.214,300.524,287.044,291.804,291.803,707,150,000
28 June 20214,284.904,292.144,274.674,290.614,290.614,147,890,000
25 June 20214,274.454,286.124,271.164,280.704,280.707,341,450,000
24 June 20214,256.974,271.284,256.974,266.494,266.493,816,660,000
23 June 20214,249.274,256.604,241.434,241.844,241.843,730,350,000
22 June 20214,224.614,255.844,217.274,246.444,246.443,828,390,000
21 June 20214,173.404,226.244,173.404,224.794,224.794,128,950,000
18 June 20214,204.784,204.784,164.404,166.454,166.456,817,010,000
17 June 20214,220.374,232.294,196.054,221.864,221.865,312,680,000
16 June 20214,248.874,251.894,202.454,223.704,223.704,538,350,000
15 June 20214,255.284,257.164,238.354,246.594,246.594,048,940,000
14 June 20214,248.314,255.594,234.074,255.154,255.154,151,200,000
11 June 20214,242.904,248.384,232.254,247.444,247.443,815,010,000
10 June 20214,228.564,249.744,220.344,239.184,239.184,408,210,000
09 June 20214,232.994,237.094,218.744,219.554,219.554,713,260,000
08 June 20214,233.814,236.744,208.414,227.264,227.264,659,620,000
07 June 20214,229.344,232.344,215.664,226.524,226.524,476,920,000
04 June 20214,206.054,233.454,206.054,229.894,229.894,139,790,000
03 June 20214,191.434,204.394,167.934,192.854,192.855,587,970,000
02 June 20214,206.824,217.374,198.274,208.124,208.125,833,670,000
01 June 20214,216.524,234.124,197.594,202.044,202.045,074,670,000
28 May 20214,210.774,218.364,203.574,204.114,204.114,649,250,000
27 May 20214,201.944,213.384,197.784,200.884,200.886,406,310,000
26 May 20214,191.594,202.614,184.114,195.994,195.994,420,890,000
25 May 20214,205.944,213.424,182.524,188.134,188.134,182,250,000
24 May 20214,170.164,209.524,170.164,197.054,197.053,684,800,000
21 May 20214,168.614,188.724,151.724,155.864,155.863,995,250,000
20 May 20214,121.974,172.804,121.974,159.124,159.123,978,880,000
19 May 20214,098.454,116.934,061.414,115.684,115.684,247,450,000
18 May 20214,165.944,169.154,125.994,127.834,127.834,398,150,000
17 May 20214,169.924,171.924,142.694,163.294,163.294,125,050,000
14 May 20214,129.584,183.134,129.584,173.854,173.854,008,880,000
13 May 20214,074.994,131.584,074.994,112.504,112.504,779,540,000
12 May 20214,130.554,134.734,056.884,063.044,063.044,733,070,000
11 May 20214,150.344,162.044,111.534,152.104,152.104,870,710,000
10 May 20214,228.294,236.394,188.134,188.434,188.434,560,700,000
07 May 20214,210.344,238.044,201.644,232.604,232.604,016,080,000
06 May 20214,169.144,202.704,147.334,201.624,201.624,511,000,000
05 May 20214,177.064,187.724,160.944,167.594,167.594,230,920,000
04 May 20214,179.044,179.044,128.594,164.664,164.664,452,460,000
03 May 20214,191.984,209.394,188.034,192.664,192.664,070,220,000
30 Apr 20214,198.104,198.104,174.854,181.174,181.174,300,880,000
29 Apr 20214,206.144,218.784,176.814,211.474,211.474,298,680,000
28 Apr 20214,185.144,201.534,181.784,183.184,183.183,787,360,000
27 Apr 20214,188.254,193.354,176.224,186.724,186.723,710,700,000
26 Apr 20214,185.034,194.194,182.364,187.624,187.623,748,320,000
23 Apr 20214,138.784,194.174,138.784,180.174,180.173,569,880,000
22 Apr 20214,170.464,179.574,123.694,134.984,134.984,245,140,000
21 Apr 20214,128.424,175.024,126.354,173.424,173.423,887,250,000
20 Apr 20214,159.184,159.184,118.384,134.944,134.944,342,650,000
19 Apr 20214,179.804,180.814,150.474,163.264,163.263,810,290,000
16 Apr 20214,174.144,191.314,170.754,185.474,185.474,163,820,000
15 Apr 20214,139.764,173.494,139.764,170.424,170.424,033,420,000
14 Apr 20214,141.584,151.694,120.874,124.664,124.663,985,350,000
13 Apr 20214,130.104,148.004,124.434,141.594,141.593,734,720,000
12 Apr 20214,124.714,131.764,114.824,127.994,127.993,588,900,000
09 Apr 20214,096.114,129.484,095.514,128.804,128.803,640,390,000
08 Apr 20214,089.954,098.194,082.544,097.174,097.173,907,100,000
07 Apr 20214,074.294,083.134,068.314,079.954,079.954,120,810,000
06 Apr 20214,075.574,086.234,068.144,073.944,073.944,081,270,000
05 Apr 20214,034.444,083.424,034.444,077.914,077.914,005,030,000
01 Apr 20213,992.784,020.633,992.784,019.874,019.874,162,130,000
31 Mar 20213,967.253,994.413,966.983,972.893,972.894,578,050,000
30 Mar 20213,963.343,968.013,944.353,958.553,958.554,121,510,000
29 Mar 20213,969.313,981.833,943.253,971.093,971.094,628,180,000
26 Mar 20213,917.123,978.193,917.123,974.543,974.545,483,160,000
25 Mar 20213,879.343,919.543,853.503,909.523,909.524,948,340,000
24 Mar 20213,919.933,942.083,889.073,889.143,889.144,783,020,000
23 Mar 20213,937.603,949.133,901.573,910.523,910.524,669,010,000
22 Mar 20213,916.483,955.313,914.163,940.593,940.594,316,260,000
19 Mar 20213,913.143,930.123,886.753,913.103,913.107,757,420,000
18 Mar 20213,953.503,969.623,910.863,915.463,915.465,118,590,000
17 Mar 20213,949.573,983.873,935.743,974.123,974.124,561,660,000
16 Mar 20213,973.593,981.043,953.443,962.713,962.714,613,080,000
15 Mar 20213,942.963,970.083,923.543,968.943,968.944,900,100,000
12 Mar 20213,924.523,944.993,915.213,943.343,943.344,476,280,000
11 Mar 20213,915.543,960.273,915.543,939.343,939.345,312,880,000
10 Mar 20213,891.993,917.353,885.733,898.813,898.815,847,380,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...