Mail

^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jul 2020	3,176.17	3,179.78	3,115.70	3,152.05	3,152.05	2,597,178,292
08 Jul 2020	3,153.07	3,171.80	3,136.53	3,169.94	3,169.94	4,927,700,000
07 Jul 2020	3,166.44	3,184.15	3,142.93	3,145.32	3,145.32	4,563,700,000
06 Jul 2020	3,155.29	3,182.59	3,155.29	3,179.72	3,179.72	4,736,450,000
02 Jul 2020	3,143.64	3,165.81	3,124.52	3,130.01	3,130.01	4,190,830,000
01 Jul 2020	3,105.92	3,128.44	3,101.17	3,115.86	3,115.86	4,443,130,000
30 Jun 2020	3,050.20	3,111.51	3,047.83	3,100.29	3,100.29	4,696,280,000
29 Jun 2020	3,018.59	3,053.89	2,999.74	3,053.24	3,053.24	4,462,770,000
26 Jun 2020	3,073.20	3,073.73	3,004.63	3,009.05	3,009.05	8,098,120,000
25 Jun 2020	3,046.60	3,086.25	3,024.01	3,083.76	3,083.76	4,815,420,000
24 Jun 2020	3,114.40	3,115.01	3,032.13	3,050.33	3,050.33	5,587,200,000
23 Jun 2020	3,138.70	3,154.90	3,127.12	3,131.29	3,131.29	4,704,830,000
22 Jun 2020	3,094.42	3,120.92	3,079.39	3,117.86	3,117.86	4,665,380,000
19 Jun 2020	3,140.29	3,155.53	3,083.11	3,097.74	3,097.74	8,327,780,000
18 Jun 2020	3,101.64	3,120.00	3,093.51	3,115.34	3,115.34	4,429,030,000
17 Jun 2020	3,136.13	3,141.16	3,108.03	3,113.49	3,113.49	4,549,390,000
16 Jun 2020	3,131.00	3,153.45	3,076.06	3,124.74	3,124.74	5,829,240,000
15 Jun 2020	2,993.76	3,079.76	2,965.66	3,066.59	3,066.59	5,740,660,000
12 Jun 2020	3,071.04	3,088.42	2,984.47	3,041.31	3,041.31	5,832,250,000
11 Jun 2020	3,123.53	3,123.53	2,999.49	3,002.10	3,002.10	7,018,890,000
10 Jun 2020	3,213.42	3,223.27	3,181.49	3,190.14	3,190.14	6,570,840,000
09 Jun 2020	3,213.32	3,222.71	3,193.11	3,207.18	3,207.18	6,382,620,000
08 Jun 2020	3,199.92	3,233.13	3,196.00	3,232.39	3,232.39	8,437,380,000
05 Jun 2020	3,163.84	3,211.72	3,163.84	3,193.93	3,193.93	8,617,590,000
04 Jun 2020	3,111.56	3,128.91	3,090.41	3,112.35	3,112.35	6,428,130,000
03 Jun 2020	3,098.90	3,130.94	3,098.90	3,122.87	3,122.87	5,989,560,000
02 Jun 2020	3,064.78	3,081.07	3,051.64	3,080.82	3,080.82	5,187,230,000
01 Jun 2020	3,038.78	3,062.18	3,031.54	3,055.73	3,055.73	4,673,410,000
29 May 2020	3,025.17	3,049.17	2,998.61	3,044.31	3,044.31	7,275,080,000
28 May 2020	3,046.61	3,068.67	3,023.40	3,029.73	3,029.73	5,402,670,000
27 May 2020	3,015.65	3,036.25	2,969.75	3,036.13	3,036.13	6,371,230,000
26 May 2020	3,004.08	3,021.72	2,988.17	2,991.77	2,991.77	5,837,060,000
22 May 2020	2,948.05	2,956.76	2,933.59	2,955.45	2,955.45	3,952,800,000
21 May 2020	2,969.95	2,978.50	2,938.57	2,948.51	2,948.51	4,966,940,000
20 May 2020	2,953.63	2,980.29	2,953.63	2,971.61	2,971.61	4,992,970,000
19 May 2020	2,948.59	2,964.21	2,922.35	2,922.94	2,922.94	4,969,330,000
18 May 2020	2,913.86	2,968.09	2,913.86	2,953.91	2,953.91	6,364,290,000
15 May 2020	2,829.95	2,865.01	2,816.78	2,863.70	2,863.70	5,477,040,000
14 May 2020	2,794.54	2,852.80	2,766.64	2,852.50	2,852.50	5,641,920,000
13 May 2020	2,865.86	2,874.14	2,793.15	2,820.00	2,820.00	6,143,130,000
12 May 2020	2,939.50	2,945.82	2,869.59	2,870.12	2,870.12	5,107,710,000
11 May 2020	2,915.46	2,944.25	2,903.44	2,930.19	2,930.19	4,807,320,000
08 May 2020	2,908.83	2,932.16	2,902.88	2,929.80	2,929.80	4,857,160,000
07 May 2020	2,878.26	2,901.92	2,876.48	2,881.19	2,881.19	5,164,640,000
06 May 2020	2,883.14	2,891.11	2,847.65	2,848.42	2,848.42	4,861,920,000
05 May 2020	2,868.88	2,898.23	2,863.55	2,868.44	2,868.44	5,129,590,000
04 May 2020	2,815.01	2,844.24	2,797.85	2,842.74	2,842.74	4,723,140,000
01 May 2020	2,869.09	2,869.09	2,821.61	2,830.71	2,830.71	4,753,160,000
30 Apr 2020	2,930.91	2,930.91	2,892.47	2,912.43	2,912.43	6,523,120,000
29 Apr 2020	2,918.46	2,954.86	2,912.16	2,939.51	2,939.51	6,620,140,000
28 Apr 2020	2,909.96	2,921.15	2,860.71	2,863.39	2,863.39	5,672,880,000
27 Apr 2020	2,854.65	2,887.72	2,852.89	2,878.48	2,878.48	5,194,260,000
24 Apr 2020	2,812.64	2,842.71	2,791.76	2,836.74	2,836.74	5,374,480,000
23 Apr 2020	2,810.42	2,844.90	2,794.26	2,797.80	2,797.80	5,756,520,000
22 Apr 2020	2,787.89	2,815.10	2,775.95	2,799.31	2,799.31	5,049,660,000
21 Apr 2020	2,784.81	2,785.54	2,727.10	2,736.56	2,736.56	5,075,830,000
20 Apr 2020	2,845.62	2,868.98	2,820.43	2,823.16	2,823.16	5,220,160,000
17 Apr 2020	2,842.43	2,879.22	2,830.88	2,874.56	2,874.56	5,792,140,000
16 Apr 2020	2,799.34	2,806.51	2,764.32	2,799.55	2,799.55	5,179,990,000
15 Apr 2020	2,795.64	2,801.88	2,761.54	2,783.36	2,783.36	5,203,390,000
14 Apr 2020	2,805.10	2,851.85	2,805.10	2,846.06	2,846.06	5,567,400,000
13 Apr 2020	2,782.46	2,782.46	2,721.17	2,761.63	2,761.63	5,274,310,000
09 Apr 2020	2,776.99	2,818.57	2,762.36	2,789.82	2,789.82	7,880,140,000
08 Apr 2020	2,685.00	2,760.75	2,663.30	2,749.98	2,749.98	5,856,370,000
07 Apr 2020	2,738.65	2,756.89	2,657.67	2,659.41	2,659.41	7,040,720,000
06 Apr 2020	2,578.28	2,676.85	2,574.57	2,663.68	2,663.68	6,391,860,000
03 Apr 2020	2,514.92	2,538.18	2,459.96	2,488.65	2,488.65	6,087,190,000
02 Apr 2020	2,458.54	2,533.22	2,455.79	2,526.90	2,526.90	6,454,990,000
01 Apr 2020	2,498.08	2,522.75	2,447.49	2,470.50	2,470.50	5,947,900,000
31 Mar 2020	2,614.69	2,641.39	2,571.15	2,584.59	2,584.59	6,568,290,000
30 Mar 2020	2,558.98	2,631.80	2,545.28	2,626.65	2,626.65	5,746,220,000
27 Mar 2020	2,555.87	2,615.91	2,520.02	2,541.47	2,541.47	6,194,330,000
26 Mar 2020	2,501.29	2,637.01	2,500.72	2,630.07	2,630.07	7,753,160,000
25 Mar 2020	2,457.77	2,571.42	2,407.53	2,475.56	2,475.56	8,285,670,000
24 Mar 2020	2,344.44	2,449.71	2,344.44	2,447.33	2,447.33	7,547,350,000
23 Mar 2020	2,290.71	2,300.73	2,191.86	2,237.40	2,237.40	7,402,180,000
20 Mar 2020	2,431.94	2,453.01	2,295.56	2,304.92	2,304.92	9,044,690,000
19 Mar 2020	2,393.48	2,466.97	2,319.78	2,409.39	2,409.39	7,946,710,000
18 Mar 2020	2,436.50	2,453.57	2,280.52	2,398.10	2,398.10	8,755,780,000
17 Mar 2020	2,425.66	2,553.93	2,367.04	2,529.19	2,529.19	8,358,500,000
16 Mar 2020	2,508.59	2,562.98	2,380.94	2,386.13	2,386.13	7,781,540,000
13 Mar 2020	2,569.99	2,711.33	2,492.37	2,711.02	2,711.02	8,258,670,000
12 Mar 2020	2,630.86	2,660.95	2,478.86	2,480.64	2,480.64	8,829,380,000
11 Mar 2020	2,825.60	2,825.60	2,707.22	2,741.38	2,741.38	7,374,110,000
10 Mar 2020	2,813.48	2,882.59	2,734.00	2,882.23	2,882.23	7,635,960,000
09 Mar 2020	2,863.89	2,863.89	2,734.43	2,746.56	2,746.56	8,423,050,000
06 Mar 2020	2,954.20	2,985.93	2,901.54	2,972.37	2,972.37	6,552,140,000
05 Mar 2020	3,075.70	3,083.04	2,999.83	3,023.94	3,023.94	5,575,550,000
04 Mar 2020	3,045.75	3,130.97	3,034.38	3,130.12	3,130.12	5,035,480,000
03 Mar 2020	3,096.46	3,136.72	2,976.63	3,003.37	3,003.37	6,355,940,000
02 Mar 2020	2,974.28	3,090.96	2,945.19	3,090.23	3,090.23	6,376,400,000
28 Feb 2020	2,916.90	2,959.72	2,855.84	2,954.22	2,954.22	8,563,850,000
27 Feb 2020	3,062.54	3,097.07	2,977.39	2,978.76	2,978.76	7,058,840,000
26 Feb 2020	3,139.90	3,182.51	3,108.99	3,116.39	3,116.39	5,478,110,000
25 Feb 2020	3,238.94	3,246.99	3,118.77	3,128.21	3,128.21	5,591,510,000
24 Feb 2020	3,257.61	3,259.81	3,214.65	3,225.89	3,225.89	4,842,960,000
21 Feb 2020	3,360.50	3,360.76	3,328.45	3,337.75	3,337.75	3,899,270,000
20 Feb 2020	3,380.45	3,389.15	3,341.02	3,373.23	3,373.23	4,007,320,000
19 Feb 2020	3,380.39	3,393.52	3,378.83	3,386.15	3,386.15	3,600,150,000
18 Feb 2020	3,369.04	3,375.01	3,355.61	3,370.29	3,370.29	3,746,720,000
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