^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20193,119.213,119.453,103.763,117.433,117.431,645,721,930
04 Dec 20193,103.503,119.383,102.533,112.763,112.763,695,030,000
03 Dec 20193,087.413,094.973,070.333,093.203,093.203,653,390,000
02 Dec 20193,143.853,144.313,110.783,113.873,113.873,268,740,000
29 Nov 20193,147.183,150.303,139.343,140.983,140.981,743,020,000
27 Nov 20193,145.493,154.263,143.413,153.633,153.633,033,090,000
26 Nov 20193,134.853,142.693,131.003,140.523,140.524,595,590,000
25 Nov 20193,117.443,133.833,117.443,133.643,133.643,511,530,000
22 Nov 20193,111.413,112.873,099.263,110.293,110.293,226,780,000
21 Nov 20193,108.493,110.113,094.553,103.543,103.543,720,560,000
20 Nov 20193,114.663,118.973,091.413,108.463,108.464,034,890,000
19 Nov 20193,127.453,127.643,113.473,120.183,120.183,590,070,000
18 Nov 20193,117.913,124.173,112.063,122.033,122.033,436,690,000
15 Nov 20193,107.923,120.463,104.603,120.463,120.463,335,650,000
14 Nov 20193,090.753,098.203,083.263,096.633,096.633,276,070,000
13 Nov 20193,084.183,098.063,078.803,094.043,094.043,509,280,000
12 Nov 20193,089.283,102.613,084.733,091.843,091.843,466,010,000
11 Nov 20193,080.333,088.333,075.823,087.013,087.013,035,530,000
08 Nov 20193,081.253,093.093,073.583,093.083,093.083,499,150,000
07 Nov 20193,087.023,097.773,080.233,085.183,085.184,144,640,000
06 Nov 20193,075.103,078.343,065.893,076.783,076.784,458,190,000
05 Nov 20193,080.803,083.953,072.153,074.623,074.624,486,130,000
04 Nov 20193,078.963,085.203,074.873,078.273,078.274,146,850,000
01 Nov 20193,050.723,066.953,050.723,066.913,066.913,930,200,000
31 Oct 20193,046.903,046.903,023.193,037.563,037.564,139,280,000
30 Oct 20193,039.743,050.103,025.963,046.773,046.773,776,030,000
29 Oct 20193,035.393,047.873,034.813,036.893,036.893,589,930,000
28 Oct 20193,032.123,044.083,032.123,039.423,039.423,521,230,000
25 Oct 20193,003.323,027.393,001.943,022.553,022.553,370,370,000
24 Oct 20193,014.783,016.073,000.423,010.293,010.293,692,600,000
23 Oct 20192,994.013,004.782,991.213,004.523,004.523,392,870,000
22 Oct 20193,010.733,014.572,995.042,995.992,995.993,523,890,000
21 Oct 20192,996.483,007.332,995.353,006.723,006.723,271,620,000
18 Oct 20192,996.843,000.002,976.312,986.202,986.203,264,290,000
17 Oct 20193,000.773,008.292,991.792,997.952,997.953,115,960,000
16 Oct 20192,989.682,997.542,985.202,989.692,989.693,222,570,000
15 Oct 20192,973.613,003.282,973.612,995.682,995.683,340,740,000
14 Oct 20192,965.812,972.842,962.942,966.152,966.152,557,020,000
11 Oct 20192,963.072,993.282,963.072,970.272,970.273,580,460,000
10 Oct 20192,918.552,948.462,917.122,938.132,938.133,217,250,000
09 Oct 20192,911.102,929.322,907.412,919.402,919.402,726,820,000
08 Oct 20192,920.402,925.472,892.662,893.062,893.063,356,450,000
07 Oct 20192,944.232,959.752,935.682,938.792,938.792,940,140,000
04 Oct 20192,918.562,953.742,918.562,952.012,952.012,990,830,000
03 Oct 20192,885.382,911.132,855.942,910.632,910.633,503,640,000
02 Oct 20192,924.782,924.782,874.932,887.612,887.613,912,520,000
01 Oct 20192,983.692,992.532,938.702,940.252,940.253,558,040,000
30 Sep 20192,967.072,983.852,967.072,976.742,976.743,247,610,000
27 Sep 20192,985.472,987.312,945.532,961.792,961.793,243,650,000
26 Sep 20192,985.732,987.282,963.712,977.622,977.623,077,240,000
25 Sep 20192,968.352,989.822,952.862,984.872,984.873,318,870,000
24 Sep 20193,002.433,007.982,957.732,966.602,966.603,868,160,000
23 Sep 20192,983.502,999.152,982.232,991.782,991.783,186,590,000
20 Sep 20193,008.423,016.372,984.682,992.072,992.076,094,740,000
19 Sep 20193,010.363,021.993,003.163,006.793,006.793,251,290,000
18 Sep 20193,001.503,007.832,978.573,006.733,006.733,435,540,000
17 Sep 20192,995.673,006.212,993.733,005.703,005.703,671,840,000
16 Sep 20192,996.413,002.192,990.672,997.962,997.964,274,640,000
13 Sep 20193,012.213,017.333,002.903,007.393,007.393,520,060,000
12 Sep 20193,009.083,020.743,000.923,009.573,009.573,791,860,000
11 Sep 20192,981.413,000.932,975.313,000.933,000.933,927,550,000
10 Sep 20192,971.012,979.392,957.012,979.392,979.394,390,770,000
09 Sep 20192,988.432,989.432,969.392,978.432,978.434,002,890,000
06 Sep 20192,980.332,985.032,972.512,978.712,978.713,208,280,000
05 Sep 20192,960.602,985.862,960.602,976.002,976.003,890,700,000
04 Sep 20192,924.672,938.842,921.862,937.782,937.783,163,260,000
03 Sep 20192,909.012,914.392,891.852,906.272,906.273,426,790,000
30 Aug 20192,937.092,940.432,913.322,926.462,926.463,008,450,000
29 Aug 20192,910.372,930.502,905.672,924.582,924.583,176,190,000
28 Aug 20192,861.282,890.032,853.052,887.942,887.943,097,420,000
27 Aug 20192,893.142,898.792,860.592,869.162,869.163,533,630,000
26 Aug 20192,866.702,879.272,856.002,878.382,878.382,857,600,000
23 Aug 20192,911.072,927.012,834.972,847.112,847.113,937,300,000
22 Aug 20192,930.942,939.082,904.512,922.952,922.952,890,880,000
21 Aug 20192,922.042,928.732,917.912,924.432,924.433,011,190,000
20 Aug 20192,919.012,923.632,899.602,900.512,900.513,066,300,000
19 Aug 20192,913.482,931.002,913.482,923.652,923.653,212,880,000
16 Aug 20192,864.742,893.632,864.742,888.682,888.683,498,150,000
15 Aug 20192,846.202,856.672,825.512,847.602,847.604,038,000,000
14 Aug 20192,894.152,894.152,839.642,840.602,840.604,312,530,000
13 Aug 20192,880.722,943.312,877.052,926.322,926.323,853,600,000
12 Aug 20192,907.072,907.582,873.142,882.702,882.702,851,630,000
09 Aug 20192,930.512,935.752,900.152,918.652,918.653,350,640,000
08 Aug 20192,896.212,938.722,894.472,938.092,938.094,106,370,000
07 Aug 20192,858.652,892.172,825.712,883.982,883.984,491,750,000
06 Aug 20192,861.182,884.402,847.422,881.772,881.774,154,240,000
05 Aug 20192,898.072,898.072,822.122,844.742,844.744,513,730,000
02 Aug 20192,943.902,945.502,914.112,932.052,932.053,874,660,000
01 Aug 20192,980.323,013.592,945.232,953.562,953.564,762,300,000
31 Jul 20193,016.223,017.402,958.082,980.382,980.384,623,430,000
30 Jul 20193,007.663,017.193,000.943,013.183,013.183,634,330,000
29 Jul 20193,024.473,025.613,014.303,020.973,020.973,203,710,000
26 Jul 20193,013.253,027.983,012.593,025.863,025.863,257,590,000
25 Jul 20193,016.263,016.312,997.243,003.673,003.673,645,270,000
24 Jul 20192,998.773,019.592,996.823,019.563,019.563,428,980,000
23 Jul 20192,994.743,005.902,988.563,005.473,005.473,313,660,000
22 Jul 20192,981.932,990.712,976.652,985.032,985.033,003,720,000
19 Jul 20193,004.263,006.022,975.862,976.612,976.613,260,360,000
18 Jul 20192,978.872,998.282,973.092,995.112,995.113,296,580,000
17 Jul 20193,005.103,005.262,984.252,984.422,984.423,181,600,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more