S&P 500 Information Technology (^SP500-45)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 05:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3,555.81 | 3,622.28 | 3,542.94 | 3,612.39 | 3,612.39 | 461,865,800 |
| 24 Apr 2024 | 3,640.69 | 3,648.20 | 3,592.70 | 3,606.93 | 3,606.93 | 450,377,900 |
| 23 Apr 2024 | 3,567.22 | 3,611.24 | 3,559.94 | 3,605.80 | 3,605.80 | 396,455,600 |
| 22 Apr 2024 | 3,533.10 | 3,566.01 | 3,496.77 | 3,545.11 | 3,545.11 | 413,154,400 |
| 19 Apr 2024 | 3,589.89 | 3,605.48 | 3,489.68 | 3,500.44 | 3,500.44 | 569,003,800 |
| 18 Apr 2024 | 3,648.80 | 3,660.48 | 3,606.98 | 3,611.67 | 3,611.67 | 404,496,800 |
| 17 Apr 2024 | 3,723.85 | 3,733.05 | 3,643.78 | 3,644.27 | 3,644.27 | 424,031,900 |
| 16 Apr 2024 | 3,703.32 | 3,731.40 | 3,693.98 | 3,707.67 | 3,707.67 | 383,188,600 |
| 15 Apr 2024 | 3,799.19 | 3,809.23 | 3,695.72 | 3,699.34 | 3,699.34 | 449,017,400 |
| 12 Apr 2024 | 3,794.20 | 3,811.38 | 3,761.62 | 3,774.45 | 3,774.45 | 505,041,000 |
| 11 Apr 2024 | 3,767.34 | 3,842.22 | 3,750.26 | 3,837.39 | 3,837.39 | 415,589,100 |
| 10 Apr 2024 | 3,733.08 | 3,759.51 | 3,728.81 | 3,748.77 | 3,748.77 | 408,732,700 |
| 09 Apr 2024 | 3,789.88 | 3,794.02 | 3,724.41 | 3,776.80 | 3,776.80 | 406,914,400 |
| 08 Apr 2024 | 3,788.40 | 3,793.84 | 3,760.57 | 3,770.94 | 3,770.94 | 358,719,200 |
| 05 Apr 2024 | 3,750.15 | 3,800.17 | 3,738.89 | 3,782.91 | 3,782.91 | 417,906,300 |
| 04 Apr 2024 | 3,837.23 | 3,848.97 | 3,731.12 | 3,731.27 | 3,731.27 | 492,568,700 |
| 03 Apr 2024 | 3,772.51 | 3,822.33 | 3,771.42 | 3,796.72 | 3,796.72 | 454,111,500 |
| 02 Apr 2024 | 3,781.05 | 3,798.18 | 3,756.63 | 3,792.67 | 3,792.67 | 379,513,000 |
| 01 Apr 2024 | 3,826.15 | 3,855.16 | 3,810.95 | 3,829.66 | 3,829.66 | 395,868,900 |
| 28 Mar 2024 | 3,815.19 | 3,831.10 | 3,805.62 | 3,821.05 | 3,821.05 | 435,043,700 |
| 27 Mar 2024 | 3,844.52 | 3,846.14 | 3,797.80 | 3,825.31 | 3,825.31 | 426,364,500 |
| 26 Mar 2024 | 3,865.00 | 3,870.61 | 3,820.46 | 3,820.60 | 3,820.60 | 441,538,600 |
| 25 Mar 2024 | 3,834.13 | 3,871.25 | 3,824.60 | 3,849.92 | 3,849.92 | 460,634,400 |
| 22 Mar 2024 | 3,850.56 | 3,884.66 | 3,841.39 | 3,869.95 | 3,869.95 | 415,646,000 |
| 21 Mar 2024 | 3,891.55 | 3,891.55 | 3,845.83 | 3,852.51 | 3,852.51 | 613,459,400 |
| 20 Mar 2024 | 3,808.27 | 3,847.26 | 3,788.69 | 3,847.26 | 3,847.26 | 482,116,100 |
| 19 Mar 2024 | 3,752.95 | 3,809.00 | 3,730.44 | 3,803.42 | 3,803.42 | 464,060,200 |
| 18 Mar 2024 | 3,803.29 | 3,836.64 | 3,774.11 | 3,779.31 | 3,779.31 | 474,258,000 |
| 15 Mar 2024 | 3,763.83 | 3,782.30 | 3,744.96 | 3,760.29 | 3,760.29 | 847,673,300 |
| 14 Mar 2024 | 3,825.80 | 3,843.65 | 3,786.88 | 3,809.48 | 3,809.48 | 491,396,400 |
| 13 Mar 2024 | 3,843.08 | 3,843.08 | 3,792.64 | 3,813.85 | 3,813.85 | 453,812,600 |
| 12 Mar 2024 | 3,803.09 | 3,856.15 | 3,762.15 | 3,855.48 | 3,855.48 | 501,398,300 |
| 11 Mar 2024 | 3,755.04 | 3,779.40 | 3,733.26 | 3,760.03 | 3,760.03 | 442,259,400 |
| 08 Mar 2024 | 3,858.56 | 3,896.35 | 3,770.73 | 3,774.23 | 3,774.23 | 593,223,400 |
| 07 Mar 2024 | 3,810.07 | 3,852.85 | 3,790.22 | 3,844.99 | 3,844.99 | 511,913,900 |
| 06 Mar 2024 | 3,782.28 | 3,802.55 | 3,746.83 | 3,773.64 | 3,773.64 | 553,951,200 |
| 05 Mar 2024 | 3,783.67 | 3,790.49 | 3,714.35 | 3,739.56 | 3,739.56 | 537,491,500 |
| 04 Mar 2024 | 3,812.50 | 3,851.70 | 3,806.33 | 3,823.11 | 3,823.11 | 552,316,000 |
| 01 Mar 2024 | 3,757.03 | 3,819.04 | 3,757.03 | 3,815.25 | 3,815.25 | 550,364,500 |
| 29 Feb 2024 | 3,727.71 | 3,756.58 | 3,704.41 | 3,748.57 | 3,748.57 | 667,973,600 |
| 28 Feb 2024 | 3,708.99 | 3,718.07 | 3,691.82 | 3,705.10 | 3,705.10 | 328,478,700 |
| 27 Feb 2024 | 3,730.34 | 3,732.57 | 3,698.80 | 3,725.61 | 3,725.61 | 352,115,900 |
| 26 Feb 2024 | 3,738.96 | 3,751.26 | 3,718.81 | 3,723.21 | 3,723.21 | 383,812,800 |
| 23 Feb 2024 | 3,763.42 | 3,776.61 | 3,708.47 | 3,721.99 | 3,721.99 | 406,039,300 |
| 22 Feb 2024 | 3,700.52 | 3,736.66 | 3,685.46 | 3,731.98 | 3,731.98 | 562,979,000 |
| 21 Feb 2024 | 3,563.90 | 3,576.82 | 3,539.61 | 3,576.44 | 3,576.44 | 452,883,100 |
| 20 Feb 2024 | 3,627.88 | 3,638.91 | 3,565.94 | 3,603.96 | 3,603.96 | 481,675,500 |
| 16 Feb 2024 | 3,694.45 | 3,702.29 | 3,645.34 | 3,650.21 | 3,650.21 | 398,146,500 |
| 15 Feb 2024 | 3,699.07 | 3,699.07 | 3,661.28 | 3,679.31 | 3,679.31 | 427,550,400 |
| 14 Feb 2024 | 3,682.75 | 3,696.81 | 3,653.29 | 3,695.40 | 3,695.40 | 410,728,500 |
| 13 Feb 2024 | 3,634.94 | 3,684.44 | 3,624.72 | 3,655.37 | 3,655.37 | 475,141,600 |
| 12 Feb 2024 | 3,743.38 | 3,759.84 | 3,706.71 | 3,713.25 | 3,713.25 | 419,202,500 |
| 09 Feb 2024 | 3,704.33 | 3,744.18 | 3,699.16 | 3,742.20 | 3,742.20 | 403,436,200 |
| 08 Feb 2024 | 3,685.95 | 3,698.97 | 3,680.32 | 3,686.90 | 3,686.90 | 357,894,000 |
| 07 Feb 2024 | 3,653.24 | 3,681.92 | 3,640.78 | 3,681.64 | 3,681.64 | 432,161,500 |
| 06 Feb 2024 | 3,652.02 | 3,656.31 | 3,601.04 | 3,629.60 | 3,629.60 | 430,608,700 |
| 05 Feb 2024 | 3,649.63 | 3,655.66 | 3,608.12 | 3,647.11 | 3,647.11 | 468,969,600 |
| 02 Feb 2024 | 3,557.10 | 3,637.15 | 3,555.49 | 3,625.92 | 3,625.92 | 519,228,300 |
| 01 Feb 2024 | 3,546.82 | 3,583.26 | 3,543.69 | 3,578.75 | 3,578.75 | 460,548,000 |
| 31 Jan 2024 | 3,569.63 | 3,587.01 | 3,529.92 | 3,529.92 | 3,529.92 | 585,071,000 |
| 30 Jan 2024 | 3,633.78 | 3,641.03 | 3,593.92 | 3,606.16 | 3,606.16 | 480,992,400 |
| 29 Jan 2024 | 3,601.96 | 3,634.21 | 3,597.16 | 3,633.14 | 3,633.14 | 426,516,100 |
| 26 Jan 2024 | 3,612.51 | 3,630.70 | 3,589.93 | 3,598.29 | 3,598.29 | 530,687,600 |
| 25 Jan 2024 | 3,658.19 | 3,673.75 | 3,618.84 | 3,636.54 | 3,636.54 | 580,615,500 |
| 24 Jan 2024 | 3,620.11 | 3,662.11 | 3,609.62 | 3,622.84 | 3,622.84 | 542,912,800 |
| 23 Jan 2024 | 3,580.39 | 3,596.95 | 3,560.29 | 3,595.13 | 3,595.13 | 393,211,500 |
| 22 Jan 2024 | 3,586.05 | 3,600.51 | 3,566.18 | 3,578.97 | 3,578.97 | 505,614,300 |
| 19 Jan 2024 | 3,507.89 | 3,565.21 | 3,498.23 | 3,565.21 | 3,565.21 | 602,378,700 |
| 18 Jan 2024 | 3,460.47 | 3,486.02 | 3,445.64 | 3,483.46 | 3,483.46 | 538,828,500 |
| 17 Jan 2024 | 3,407.45 | 3,417.15 | 3,374.41 | 3,414.11 | 3,414.11 | 433,884,900 |
| 16 Jan 2024 | 3,414.81 | 3,444.59 | 3,398.25 | 3,431.18 | 3,431.18 | 502,983,000 |
| 12 Jan 2024 | 3,413.05 | 3,423.96 | 3,400.36 | 3,417.85 | 3,417.85 | 340,127,400 |
| 11 Jan 2024 | 3,409.87 | 3,426.33 | 3,358.98 | 3,406.05 | 3,406.05 | 417,428,000 |
| 10 Jan 2024 | 3,362.53 | 3,396.77 | 3,355.80 | 3,391.17 | 3,391.17 | 434,185,600 |
| 09 Jan 2024 | 3,325.34 | 3,367.27 | 3,315.76 | 3,357.51 | 3,357.51 | 457,807,700 |
| 08 Jan 2024 | 3,276.97 | 3,349.73 | 3,274.35 | 3,348.98 | 3,348.98 | 444,198,100 |
| 05 Jan 2024 | 3,260.86 | 3,287.18 | 3,246.19 | 3,259.48 | 3,259.48 | 393,173,700 |
| 04 Jan 2024 | 3,257.66 | 3,281.16 | 3,252.47 | 3,254.64 | 3,254.64 | 417,574,700 |
| 03 Jan 2024 | 3,278.74 | 3,298.66 | 3,271.60 | 3,275.73 | 3,275.73 | 393,619,400 |
| 02 Jan 2024 | 3,349.14 | 3,356.88 | 3,287.56 | 3,309.49 | 3,309.49 | 453,242,300 |
| 29 Dec 2023 | 3,412.05 | 3,417.18 | 3,378.98 | 3,397.16 | 3,397.16 | 303,824,800 |
| 28 Dec 2023 | 3,415.46 | 3,418.46 | 3,404.87 | 3,406.64 | 3,406.64 | 267,126,500 |
| 27 Dec 2023 | 3,402.24 | 3,407.99 | 3,386.36 | 3,402.42 | 3,402.42 | 294,787,600 |
| 26 Dec 2023 | 3,394.30 | 3,409.15 | 3,393.00 | 3,401.61 | 3,401.61 | 275,128,300 |
| 22 Dec 2023 | 3,395.11 | 3,400.02 | 3,372.59 | 3,388.11 | 3,388.11 | 279,934,800 |
| 21 Dec 2023 | 3,383.46 | 3,395.82 | 3,358.15 | 3,386.80 | 3,386.80 | 372,025,800 |
| 20 Dec 2023 | 3,398.63 | 3,412.83 | 3,350.75 | 3,350.76 | 3,350.76 | 404,438,100 |
| 19 Dec 2023 | 3,390.68 | 3,403.41 | 3,385.39 | 3,403.30 | 3,403.30 | 387,124,700 |
| 18 Dec 2023 | 3,380.17 | 3,402.27 | 3,367.25 | 3,395.14 | 3,395.14 | 405,253,100 |
| 15 Dec 2023 | 3,364.45 | 3,399.39 | 3,364.02 | 3,386.07 | 3,386.07 | 900,869,200 |
| 14 Dec 2023 | 3,374.05 | 3,387.79 | 3,336.27 | 3,362.37 | 3,362.37 | 618,635,500 |
| 13 Dec 2023 | 3,350.91 | 3,381.39 | 3,345.43 | 3,373.84 | 3,373.84 | 478,887,100 |
| 12 Dec 2023 | 3,305.63 | 3,344.07 | 3,302.67 | 3,344.07 | 3,344.07 | 498,633,700 |
| 11 Dec 2023 | 3,285.85 | 3,317.98 | 3,281.43 | 3,316.60 | 3,316.60 | 527,857,800 |
| 08 Dec 2023 | 3,266.34 | 3,304.77 | 3,265.33 | 3,302.74 | 3,302.74 | 417,383,600 |
| 07 Dec 2023 | 3,246.83 | 3,276.51 | 3,241.98 | 3,273.20 | 3,273.20 | 444,650,600 |
| 06 Dec 2023 | 3,287.39 | 3,287.39 | 3,229.46 | 3,231.75 | 3,231.75 | 355,989,700 |
| 05 Dec 2023 | 3,224.09 | 3,266.11 | 3,223.14 | 3,262.11 | 3,262.11 | 366,925,700 |
| 04 Dec 2023 | 3,243.18 | 3,243.78 | 3,200.23 | 3,235.71 | 3,235.71 | 392,441,400 |
| 01 Dec 2023 | 3,266.80 | 3,285.89 | 3,248.09 | 3,278.62 | 3,278.62 | 388,620,200 |
| *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.