^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20182,765.792,774.992,757.122,773.872,773.873,287,150,000
15 Jun 20182,777.782,782.812,761.732,779.662,779.665,428,790,000
14 Jun 20182,783.212,789.062,776.522,782.492,782.493,526,890,000
13 Jun 20182,787.942,791.472,774.652,775.632,775.633,779,230,000
12 Jun 20182,785.602,789.802,778.782,786.852,786.853,401,010,000
11 Jun 20182,780.182,790.212,780.172,782.002,782.003,232,330,000
08 Jun 20182,765.842,779.392,763.592,779.032,779.033,123,210,000
07 Jun 20182,774.842,779.902,760.162,770.372,770.373,711,330,000
06 Jun 20182,753.252,772.392,748.462,772.352,772.353,651,640,000
05 Jun 20182,748.462,752.612,739.512,748.802,748.803,517,790,000
04 Jun 20182,741.672,749.162,740.542,746.872,746.873,376,510,000
01 Jun 20182,718.702,736.932,718.702,734.622,734.623,684,130,000
31 May 20182,720.982,722.502,700.682,705.272,705.274,235,370,000
30 May 20182,702.432,729.342,702.432,724.012,724.013,561,050,000
29 May 20182,705.112,710.672,676.812,689.862,689.863,736,890,000
25 May 20182,723.602,727.362,714.992,721.332,721.332,995,260,000
24 May 20182,730.942,731.972,707.382,727.762,727.763,256,030,000
23 May 20182,713.982,733.332,709.542,733.292,733.293,326,290,000
22 May 20182,738.342,742.242,721.882,724.442,724.443,366,310,000
21 May 20182,735.392,739.192,725.702,733.012,733.013,019,890,000
18 May 20182,717.352,719.502,709.182,712.972,712.973,368,690,000
17 May 20182,719.712,731.962,711.362,720.132,720.133,475,400,000
16 May 20182,712.622,727.762,712.172,722.462,722.463,202,670,000
15 May 20182,718.592,718.592,701.912,711.452,711.453,290,680,000
14 May 20182,738.472,742.102,725.472,730.132,730.132,972,660,000
11 May 20182,722.702,732.862,717.452,727.722,727.722,862,700,000
10 May 20182,705.022,726.112,704.542,723.072,723.073,333,050,000
09 May 20182,678.122,701.272,674.142,697.792,697.793,909,500,000
08 May 20182,670.262,676.342,655.202,671.922,671.923,717,570,000
07 May 20182,680.342,683.352,664.702,672.632,672.633,237,960,000
04 May 20182,621.452,670.932,615.322,663.422,663.423,327,220,000
03 May 20182,628.082,637.142,594.622,629.732,629.733,851,470,000
02 May 20182,654.242,660.872,631.702,635.672,635.674,010,770,000
01 May 20182,642.962,655.272,625.412,654.802,654.803,559,850,000
30 Apr 20182,682.512,682.872,648.042,648.052,648.053,734,530,000
27 Apr 20182,675.472,677.352,659.012,669.912,669.913,219,030,000
26 Apr 20182,651.652,676.482,647.162,666.942,666.943,665,720,000
25 Apr 20182,634.922,645.302,612.672,639.402,639.403,499,440,000
24 Apr 20182,680.802,683.552,617.322,634.562,634.563,706,740,000
23 Apr 20182,675.402,682.862,657.992,670.292,670.293,017,480,000
20 Apr 20182,692.562,693.942,660.612,670.142,670.143,388,590,000
19 Apr 20182,701.162,702.842,681.902,693.132,693.133,349,370,000
18 Apr 20182,710.112,717.492,703.632,708.642,708.643,383,410,000
17 Apr 20182,692.742,713.342,692.052,706.392,706.393,234,360,000
16 Apr 20182,670.102,686.492,665.162,677.842,677.843,019,700,000
13 Apr 20182,676.902,680.262,645.052,656.302,656.302,960,910,000
12 Apr 20182,653.832,674.722,653.832,663.992,663.993,021,320,000
11 Apr 20182,643.892,661.432,639.252,642.192,642.193,020,760,000
10 Apr 20182,638.412,665.452,635.782,656.872,656.873,543,930,000
09 Apr 20182,617.182,653.552,610.792,613.162,613.163,062,960,000
06 Apr 20182,645.822,656.882,586.272,604.472,604.473,299,700,000
05 Apr 20182,657.362,672.082,649.582,662.842,662.843,178,970,000
04 Apr 20182,584.042,649.862,573.612,644.692,644.693,350,340,000
03 Apr 20182,592.172,619.142,575.492,614.452,614.453,392,810,000
02 Apr 20182,633.452,638.302,553.802,581.882,581.883,598,520,000
29 Mar 20182,614.412,659.072,609.722,640.872,640.873,565,990,000
28 Mar 20182,611.302,632.652,593.062,605.002,605.003,864,500,000
27 Mar 20182,667.572,674.782,596.122,612.622,612.623,706,350,000
26 Mar 20182,619.352,661.362,601.812,658.552,658.553,511,100,000
23 Mar 20182,646.712,657.672,585.892,588.262,588.263,815,080,000
22 Mar 20182,691.362,695.682,641.592,643.692,643.693,739,800,000
21 Mar 20182,714.992,739.142,709.792,711.932,711.933,415,510,000
20 Mar 20182,715.052,724.222,710.052,716.942,716.943,261,030,000
19 Mar 20182,741.382,741.382,694.592,712.922,712.923,302,130,000
16 Mar 20182,750.572,761.852,749.972,752.012,752.015,372,340,000
15 Mar 20182,754.272,763.032,741.472,747.332,747.333,500,330,000
14 Mar 20182,774.062,777.112,744.382,749.482,749.483,391,360,000
13 Mar 20182,792.312,801.902,758.682,765.312,765.313,301,650,000
12 Mar 20182,790.542,796.982,779.262,783.022,783.023,185,020,000
09 Mar 20182,752.912,786.572,751.542,786.572,786.573,364,100,000
08 Mar 20182,732.752,740.452,722.652,738.972,738.973,212,320,000
07 Mar 20182,710.182,730.602,701.742,726.802,726.803,393,270,000
06 Mar 20182,730.182,732.082,711.262,728.122,728.123,370,690,000
05 Mar 20182,681.062,728.092,675.752,720.942,720.943,710,810,000
02 Mar 20182,658.892,696.252,647.322,691.252,691.253,882,450,000
01 Mar 20182,715.222,730.892,659.652,677.672,677.674,503,970,000
28 Feb 20182,753.782,761.522,713.542,713.832,713.834,230,660,000
27 Feb 20182,780.452,789.152,744.222,744.282,744.283,745,080,000
26 Feb 20182,757.372,780.642,753.782,779.602,779.603,424,650,000
23 Feb 20182,715.802,747.762,713.742,747.302,747.303,189,190,000
22 Feb 20182,710.422,731.262,697.772,703.962,703.963,701,270,000
21 Feb 20182,720.532,747.752,701.292,701.332,701.333,779,400,000
20 Feb 20182,722.992,737.602,706.762,716.262,716.263,627,610,000
16 Feb 20182,727.142,754.422,725.112,732.222,732.223,637,460,000
15 Feb 20182,713.462,731.512,689.822,731.202,731.203,684,910,000
14 Feb 20182,651.212,702.102,648.872,698.632,698.634,003,740,000
13 Feb 20182,646.272,668.842,637.082,662.942,662.943,472,870,000
12 Feb 20182,636.752,672.612,622.452,656.002,656.004,055,790,000
09 Feb 20182,601.782,638.672,532.692,619.552,619.555,680,070,000
08 Feb 20182,685.012,685.272,580.562,581.002,581.005,305,440,000
07 Feb 20182,690.952,727.672,681.332,681.662,681.664,626,570,000
06 Feb 20182,614.782,701.042,593.072,695.142,695.145,891,660,000
05 Feb 20182,741.062,763.392,638.172,648.942,648.945,283,460,000
02 Feb 20182,808.922,808.922,759.972,762.132,762.134,301,130,000
01 Feb 20182,816.452,835.962,812.702,821.982,821.983,938,450,000
31 Jan 20182,832.412,839.262,813.042,823.812,823.814,261,280,000
30 Jan 20182,832.742,837.752,818.272,822.432,822.433,990,650,000
29 Jan 20182,867.232,870.622,851.482,853.532,853.533,573,830,000
26 Jan 20182,847.482,872.872,846.182,872.872,872.873,443,230,000
25 Jan 20182,846.242,848.562,830.942,839.252,839.253,835,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes