UK markets close in 5 hours 39 minutes

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,335.47-16.13 (-0.48%)
At close: 5:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20203,350.923,357.923,327.543,335.473,335.473,651,880,000
28 Sep 20203,333.903,360.743,332.913,351.603,351.603,946,060,000
25 Sep 20203,236.663,306.883,228.443,298.463,298.463,792,220,000
24 Sep 20203,226.143,278.703,209.453,246.593,246.594,599,470,000
23 Sep 20203,320.113,323.353,232.573,236.923,236.924,364,500,000
22 Sep 20203,295.753,320.313,270.953,315.573,315.573,963,300,000
21 Sep 20203,285.573,285.573,229.103,281.063,281.064,828,350,000
18 Sep 20203,357.383,362.273,292.403,319.473,319.477,068,700,000
17 Sep 20203,346.863,375.173,328.823,357.013,357.014,371,940,000
16 Sep 20203,411.233,428.923,384.453,385.493,385.494,710,030,000
15 Sep 20203,407.733,419.483,389.253,401.203,401.204,051,460,000
14 Sep 20203,363.563,402.933,363.563,383.543,383.543,832,130,000
11 Sep 20203,352.703,368.953,310.473,340.973,340.973,704,450,000
10 Sep 20203,412.563,425.553,329.253,339.193,339.194,192,250,000
09 Sep 20203,369.823,424.773,366.843,398.963,398.963,920,830,000
08 Sep 20203,371.883,379.973,329.273,331.843,331.844,665,600,000
04 Sep 20203,453.603,479.153,349.633,426.963,426.964,431,440,000
03 Sep 20203,564.743,564.853,427.413,455.063,455.064,898,680,000
02 Sep 20203,543.763,588.113,535.233,580.843,580.844,285,190,000
01 Sep 20203,507.443,528.033,494.603,526.653,526.654,083,110,000
31 Aug 20203,509.733,514.773,493.253,500.313,500.314,342,290,000
28 Aug 20203,494.693,509.233,484.323,508.013,508.013,855,880,000
27 Aug 20203,485.143,501.383,468.353,484.553,484.553,929,560,000
26 Aug 20203,449.973,481.073,444.153,478.733,478.733,754,360,000
25 Aug 20203,435.953,444.213,425.843,443.623,443.623,619,300,000
24 Aug 20203,418.093,432.093,413.133,431.283,431.283,728,690,000
21 Aug 20203,386.013,399.963,379.313,397.163,397.163,705,420,000
20 Aug 20203,360.483,390.803,354.693,385.513,385.513,642,850,000
19 Aug 20203,392.513,399.543,369.663,374.853,374.853,884,480,000
18 Aug 20203,387.043,395.063,370.153,389.783,389.783,881,310,000
17 Aug 20203,380.863,387.593,379.223,381.993,381.993,671,290,000
14 Aug 20203,368.663,378.513,361.643,372.853,372.853,193,400,000
13 Aug 20203,372.953,387.243,363.353,373.433,373.433,648,810,000
12 Aug 20203,355.463,387.893,355.463,380.353,380.353,768,560,000
11 Aug 20203,370.343,381.013,326.443,333.693,333.695,087,650,000
10 Aug 20203,356.043,363.293,335.443,360.473,360.474,318,570,000
07 Aug 20203,340.053,352.543,328.723,351.283,351.284,104,860,000
06 Aug 20203,323.173,351.033,318.143,349.163,349.164,267,490,000
05 Aug 20203,317.373,330.773,317.373,327.773,327.774,732,220,000
04 Aug 20203,289.923,306.843,286.373,306.513,306.514,621,670,000
03 Aug 20203,288.263,302.733,284.533,294.613,294.614,643,640,000
31 Jul 20203,270.453,272.173,220.263,271.123,271.125,117,260,000
30 Jul 20203,231.763,250.923,204.133,246.223,246.224,254,010,000
29 Jul 20203,227.223,264.743,227.223,258.443,258.444,676,300,000
28 Jul 20203,234.273,243.723,216.173,218.443,218.444,027,890,000
27 Jul 20203,219.843,241.433,214.253,239.413,239.413,963,910,000
24 Jul 20203,218.583,227.263,200.053,215.633,215.633,894,900,000
23 Jul 20203,271.643,279.993,222.663,235.663,235.664,290,460,000
22 Jul 20203,254.863,279.323,253.103,276.023,276.024,255,190,000
21 Jul 20203,268.523,277.293,247.773,257.303,257.304,547,960,000
20 Jul 20203,224.293,258.613,215.163,251.843,251.843,971,200,000
17 Jul 20203,224.213,233.523,205.653,224.733,224.733,993,830,000
16 Jul 20203,208.363,220.393,198.593,215.573,215.573,961,230,000
15 Jul 20203,225.983,238.283,200.763,226.563,226.564,669,760,000
14 Jul 20203,141.113,200.953,127.663,197.523,197.524,476,170,000
13 Jul 20203,205.083,235.323,149.433,155.223,155.224,890,780,000
10 Jul 20203,152.473,186.823,136.223,185.043,185.044,515,340,000
09 Jul 20203,176.173,179.783,115.703,152.053,152.054,829,020,000
08 Jul 20203,153.073,171.803,136.533,169.943,169.944,927,700,000
07 Jul 20203,166.443,184.153,142.933,145.323,145.324,563,700,000
06 Jul 20203,155.293,182.593,155.293,179.723,179.724,736,450,000
02 Jul 20203,143.643,165.813,124.523,130.013,130.014,190,830,000
01 Jul 20203,105.923,128.443,101.173,115.863,115.864,443,130,000
30 Jun 20203,050.203,111.513,047.833,100.293,100.294,696,280,000
29 Jun 20203,018.593,053.892,999.743,053.243,053.244,462,770,000
26 Jun 20203,073.203,073.733,004.633,009.053,009.058,098,120,000
25 Jun 20203,046.603,086.253,024.013,083.763,083.764,815,420,000
24 Jun 20203,114.403,115.013,032.133,050.333,050.335,587,200,000
23 Jun 20203,138.703,154.903,127.123,131.293,131.294,704,830,000
22 Jun 20203,094.423,120.923,079.393,117.863,117.864,665,380,000
19 Jun 20203,140.293,155.533,083.113,097.743,097.748,327,780,000
18 Jun 20203,101.643,120.003,093.513,115.343,115.344,429,030,000
17 Jun 20203,136.133,141.163,108.033,113.493,113.494,549,390,000
16 Jun 20203,131.003,153.453,076.063,124.743,124.745,829,240,000
15 Jun 20202,993.763,079.762,965.663,066.593,066.595,740,660,000
12 Jun 20203,071.043,088.422,984.473,041.313,041.315,832,250,000
11 Jun 20203,123.533,123.532,999.493,002.103,002.107,018,890,000
10 Jun 20203,213.423,223.273,181.493,190.143,190.146,570,840,000
09 Jun 20203,213.323,222.713,193.113,207.183,207.186,382,620,000
08 Jun 20203,199.923,233.133,196.003,232.393,232.398,437,380,000
05 Jun 20203,163.843,211.723,163.843,193.933,193.938,617,590,000
04 Jun 20203,111.563,128.913,090.413,112.353,112.356,428,130,000
03 Jun 20203,098.903,130.943,098.903,122.873,122.875,989,560,000
02 Jun 20203,064.783,081.073,051.643,080.823,080.825,187,230,000
01 Jun 20203,038.783,062.183,031.543,055.733,055.734,673,410,000
29 May 20203,025.173,049.172,998.613,044.313,044.317,275,080,000
28 May 20203,046.613,068.673,023.403,029.733,029.735,402,670,000
27 May 20203,015.653,036.252,969.753,036.133,036.136,371,230,000
26 May 20203,004.083,021.722,988.172,991.772,991.775,837,060,000
22 May 20202,948.052,956.762,933.592,955.452,955.453,952,800,000
21 May 20202,969.952,978.502,938.572,948.512,948.514,966,940,000
20 May 20202,953.632,980.292,953.632,971.612,971.614,992,970,000
19 May 20202,948.592,964.212,922.352,922.942,922.944,969,330,000
18 May 20202,913.862,968.092,913.862,953.912,953.916,364,290,000
15 May 20202,829.952,865.012,816.782,863.702,863.705,477,040,000
14 May 20202,794.542,852.802,766.642,852.502,852.505,641,920,000
13 May 20202,865.862,874.142,793.152,820.002,820.006,143,130,000
12 May 20202,939.502,945.822,869.592,870.122,870.125,107,710,000
11 May 20202,915.462,944.252,903.442,930.192,930.194,807,320,000
08 May 20202,908.832,932.162,902.882,929.802,929.804,857,160,000
*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