^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20203,176.173,179.783,115.703,152.053,152.052,597,178,292
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
07 May 20202,878.262,901.922,876.482,881.192,881.195,164,640,000
06 May 20202,883.142,891.112,847.652,848.422,848.424,861,920,000
05 May 20202,868.882,898.232,863.552,868.442,868.445,129,590,000
04 May 20202,815.012,844.242,797.852,842.742,842.744,723,140,000
01 May 20202,869.092,869.092,821.612,830.712,830.714,753,160,000
30 Apr 20202,930.912,930.912,892.472,912.432,912.436,523,120,000
29 Apr 20202,918.462,954.862,912.162,939.512,939.516,620,140,000
28 Apr 20202,909.962,921.152,860.712,863.392,863.395,672,880,000
27 Apr 20202,854.652,887.722,852.892,878.482,878.485,194,260,000
24 Apr 20202,812.642,842.712,791.762,836.742,836.745,374,480,000
23 Apr 20202,810.422,844.902,794.262,797.802,797.805,756,520,000
22 Apr 20202,787.892,815.102,775.952,799.312,799.315,049,660,000
21 Apr 20202,784.812,785.542,727.102,736.562,736.565,075,830,000
20 Apr 20202,845.622,868.982,820.432,823.162,823.165,220,160,000
17 Apr 20202,842.432,879.222,830.882,874.562,874.565,792,140,000
16 Apr 20202,799.342,806.512,764.322,799.552,799.555,179,990,000
15 Apr 20202,795.642,801.882,761.542,783.362,783.365,203,390,000
14 Apr 20202,805.102,851.852,805.102,846.062,846.065,567,400,000
13 Apr 20202,782.462,782.462,721.172,761.632,761.635,274,310,000
09 Apr 20202,776.992,818.572,762.362,789.822,789.827,880,140,000
08 Apr 20202,685.002,760.752,663.302,749.982,749.985,856,370,000
07 Apr 20202,738.652,756.892,657.672,659.412,659.417,040,720,000
06 Apr 20202,578.282,676.852,574.572,663.682,663.686,391,860,000
03 Apr 20202,514.922,538.182,459.962,488.652,488.656,087,190,000
02 Apr 20202,458.542,533.222,455.792,526.902,526.906,454,990,000
01 Apr 20202,498.082,522.752,447.492,470.502,470.505,947,900,000
31 Mar 20202,614.692,641.392,571.152,584.592,584.596,568,290,000
30 Mar 20202,558.982,631.802,545.282,626.652,626.655,746,220,000
27 Mar 20202,555.872,615.912,520.022,541.472,541.476,194,330,000
26 Mar 20202,501.292,637.012,500.722,630.072,630.077,753,160,000
25 Mar 20202,457.772,571.422,407.532,475.562,475.568,285,670,000
24 Mar 20202,344.442,449.712,344.442,447.332,447.337,547,350,000
23 Mar 20202,290.712,300.732,191.862,237.402,237.407,402,180,000
20 Mar 20202,431.942,453.012,295.562,304.922,304.929,044,690,000
19 Mar 20202,393.482,466.972,319.782,409.392,409.397,946,710,000
18 Mar 20202,436.502,453.572,280.522,398.102,398.108,755,780,000
17 Mar 20202,425.662,553.932,367.042,529.192,529.198,358,500,000
16 Mar 20202,508.592,562.982,380.942,386.132,386.137,781,540,000
13 Mar 20202,569.992,711.332,492.372,711.022,711.028,258,670,000
12 Mar 20202,630.862,660.952,478.862,480.642,480.648,829,380,000
11 Mar 20202,825.602,825.602,707.222,741.382,741.387,374,110,000
10 Mar 20202,813.482,882.592,734.002,882.232,882.237,635,960,000
09 Mar 20202,863.892,863.892,734.432,746.562,746.568,423,050,000
06 Mar 20202,954.202,985.932,901.542,972.372,972.376,552,140,000
05 Mar 20203,075.703,083.042,999.833,023.943,023.945,575,550,000
04 Mar 20203,045.753,130.973,034.383,130.123,130.125,035,480,000
03 Mar 20203,096.463,136.722,976.633,003.373,003.376,355,940,000
02 Mar 20202,974.283,090.962,945.193,090.233,090.236,376,400,000
28 Feb 20202,916.902,959.722,855.842,954.222,954.228,563,850,000
27 Feb 20203,062.543,097.072,977.392,978.762,978.767,058,840,000
26 Feb 20203,139.903,182.513,108.993,116.393,116.395,478,110,000
25 Feb 20203,238.943,246.993,118.773,128.213,128.215,591,510,000
24 Feb 20203,257.613,259.813,214.653,225.893,225.894,842,960,000
21 Feb 20203,360.503,360.763,328.453,337.753,337.753,899,270,000
20 Feb 20203,380.453,389.153,341.023,373.233,373.234,007,320,000
19 Feb 20203,380.393,393.523,378.833,386.153,386.153,600,150,000
18 Feb 20203,369.043,375.013,355.613,370.293,370.293,746,720,000
*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