S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
4,395.64+41.45 (+0.95%)
At close: 5:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | - | - | - | - | - | - |
| 27 Sept 2021 | - | - | - | - | - | - |
| 24 Sept 2021 | 4,438.04 | 4,463.12 | 4,430.27 | 4,455.48 | 4,455.48 | 277,209,000,000 |
| 23 Sept 2021 | 4,406.75 | 4,465.40 | 4,406.75 | 4,448.98 | 4,448.98 | 283,329,000,000 |
| 22 Sept 2021 | 4,367.43 | 4,416.75 | 4,367.43 | 4,395.64 | 4,395.64 | 327,367,000,000 |
| 21 Sept 2021 | 4,374.45 | 4,394.87 | 4,347.96 | 4,354.19 | 4,354.19 | 304,430,000,000 |
| 20 Sept 2021 | 4,402.95 | 4,402.95 | 4,305.91 | 4,357.73 | 4,357.73 | 377,368,000,000 |
| 17 Sept 2021 | 4,469.74 | 4,471.52 | 4,427.76 | 4,432.99 | 4,432.99 | 429,496,729,500 |
| 16 Sept 2021 | 4,477.09 | 4,485.87 | 4,443.80 | 4,473.75 | 4,473.75 | 332,103,000,000 |
| 15 Sept 2021 | 4,447.49 | 4,486.87 | 4,438.37 | 4,480.70 | 4,480.70 | 315,476,000,000 |
| 14 Sept 2021 | 4,479.33 | 4,485.68 | 4,435.46 | 4,443.05 | 4,443.05 | 256,873,000,000 |
| 13 Sept 2021 | 4,474.81 | 4,492.99 | 4,445.70 | 4,468.73 | 4,468.73 | 309,639,000,000 |
| 10 Sept 2021 | 4,506.92 | 4,520.47 | 4,457.66 | 4,458.58 | 4,458.58 | 285,114,000,000 |
| 09 Sept 2021 | 4,513.02 | 4,529.90 | 4,492.07 | 4,493.28 | 4,493.28 | 303,530,000,000 |
| 08 Sept 2021 | 4,518.09 | 4,521.79 | 4,493.95 | 4,514.07 | 4,514.07 | 280,848,000,000 |
| 07 Sept 2021 | 4,535.38 | 4,535.38 | 4,513.00 | 4,520.03 | 4,520.03 | 309,887,000,000 |
| 03 Sept 2021 | 4,532.42 | 4,541.45 | 4,521.30 | 4,535.43 | 4,535.43 | 260,966,000,000 |
| 02 Sept 2021 | 4,534.48 | 4,545.85 | 4,524.66 | 4,536.95 | 4,536.95 | 289,701,000,000 |
| 01 Sept 2021 | 4,528.80 | 4,537.11 | 4,522.02 | 4,524.09 | 4,524.09 | 310,183,000,000 |
| 31 Aug 2021 | 4,529.75 | 4,531.39 | 4,515.80 | 4,522.68 | 4,522.68 | 309,038,000,000 |
| 30 Aug 2021 | 4,513.76 | 4,537.36 | 4,513.76 | 4,528.79 | 4,528.79 | 255,730,000,000 |
| 27 Aug 2021 | 4,474.10 | 4,513.33 | 4,474.10 | 4,509.37 | 4,509.37 | 286,236,000,000 |
| 26 Aug 2021 | 4,493.75 | 4,495.90 | 4,468.99 | 4,470.00 | 4,470.00 | 270,460,000,000 |
| 25 Aug 2021 | 4,490.45 | 4,501.71 | 4,485.66 | 4,496.19 | 4,496.19 | 255,468,000,000 |
| 24 Aug 2021 | 4,484.40 | 4,492.81 | 4,482.28 | 4,486.23 | 4,486.23 | 303,777,000,000 |
| 23 Aug 2021 | 4,450.29 | 4,489.88 | 4,450.29 | 4,479.53 | 4,479.53 | 296,552,000,000 |
| 20 Aug 2021 | 4,410.56 | 4,444.35 | 4,406.80 | 4,441.67 | 4,441.67 | 286,777,000,000 |
| 19 Aug 2021 | 4,382.44 | 4,418.61 | 4,367.73 | 4,405.80 | 4,405.80 | 312,084,000,000 |
| 18 Aug 2021 | 4,440.94 | 4,454.32 | 4,397.59 | 4,400.27 | 4,400.27 | 296,521,000,000 |
| 17 Aug 2021 | 4,462.12 | 4,462.12 | 4,417.83 | 4,448.08 | 4,448.08 | 288,400,000,000 |
| 16 Aug 2021 | 4,461.65 | 4,473.26 | 4,437.66 | 4,472.94 | 4,472.94 | 270,717,000,000 |
| 13 Aug 2021 | 4,464.84 | 4,468.37 | 4,460.82 | 4,468.00 | 4,468.00 | 237,163,000,000 |
| 12 Aug 2021 | 4,446.08 | 4,461.77 | 4,435.96 | 4,460.83 | 4,460.83 | 254,386,000,000 |
| 11 Aug 2021 | 4,442.18 | 4,449.44 | 4,436.42 | 4,442.41 | 4,442.41 | 280,306,000,000 |
| 10 Aug 2021 | 4,435.79 | 4,445.21 | 4,430.03 | 4,436.75 | 4,436.75 | 321,984,000,000 |
| 09 Aug 2021 | 4,437.77 | 4,439.39 | 4,424.74 | 4,432.35 | 4,432.35 | 277,988,000,000 |
| 06 Aug 2021 | 4,429.07 | 4,440.82 | 4,429.07 | 4,436.52 | 4,436.52 | 283,997,000,000 |
| 05 Aug 2021 | 4,408.86 | 4,429.76 | 4,408.86 | 4,429.10 | 4,429.10 | 273,422,000,000 |
| 04 Aug 2021 | 4,415.95 | 4,416.17 | 4,400.23 | 4,402.66 | 4,402.66 | 338,262,000,000 |
| 03 Aug 2021 | 4,392.74 | 4,423.79 | 4,373.00 | 4,423.15 | 4,423.15 | 3,305,340,000 |
| 02 Aug 2021 | - | - | - | - | - | - |
| 30 Jul 2021 | 4,395.12 | 4,412.25 | 4,389.65 | 4,395.26 | 4,395.26 | 2,861,600,000 |
| 29 Jul 2021 | 4,403.59 | 4,429.97 | 4,403.59 | 4,419.15 | 4,419.15 | 2,815,510,000 |
| 28 Jul 2021 | 4,402.95 | 4,415.47 | 4,387.01 | 4,400.64 | 4,400.64 | 3,215,130,000 |
| 27 Jul 2021 | 4,416.38 | 4,416.38 | 4,372.51 | 4,401.46 | 4,401.46 | 3,381,080,000 |
| 26 Jul 2021 | 4,409.58 | 4,422.73 | 4,405.45 | 4,422.30 | 4,422.30 | 2,679,110,000 |
| 23 Jul 2021 | 4,381.20 | 4,415.18 | 4,381.20 | 4,411.79 | 4,411.79 | 3,490,730,000 |
| 22 Jul 2021 | 4,361.27 | 4,369.87 | 4,350.06 | 4,367.48 | 4,367.48 | 2,907,910,000 |
| 21 Jul 2021 | 4,331.13 | 4,359.70 | 4,331.13 | 4,358.69 | 4,358.69 | 3,078,550,000 |
| 20 Jul 2021 | 4,265.11 | 4,336.84 | 4,262.05 | 4,323.06 | 4,323.06 | 3,634,190,000 |
| 19 Jul 2021 | 4,296.40 | 4,296.40 | 4,233.13 | 4,258.49 | 4,258.49 | 4,155,790,000 |
| 16 Jul 2021 | 4,367.43 | 4,375.09 | 4,322.53 | 4,327.16 | 4,327.16 | 3,165,160,000 |
| 15 Jul 2021 | 4,369.02 | 4,369.02 | 4,340.70 | 4,360.03 | 4,360.03 | 3,226,930,000 |
| 14 Jul 2021 | 4,380.11 | 4,393.68 | 4,362.36 | 4,374.30 | 4,374.30 | 3,213,870,000 |
| 13 Jul 2021 | 4,381.07 | 4,392.37 | 4,366.92 | 4,369.21 | 4,369.21 | 3,166,900,000 |
| 12 Jul 2021 | 4,372.41 | 4,386.68 | 4,364.03 | 4,384.63 | 4,384.63 | 2,983,980,000 |
| 09 Jul 2021 | 4,329.38 | 4,371.60 | 4,329.38 | 4,369.55 | 4,369.55 | 2,738,280,000 |
| 08 Jul 2021 | 4,321.07 | 4,330.88 | 4,289.37 | 4,320.82 | 4,320.82 | 3,393,780,000 |
| 07 Jul 2021 | 4,351.01 | 4,361.88 | 4,329.79 | 4,358.13 | 4,358.13 | 3,243,900,000 |
| 06 Jul 2021 | 4,356.46 | 4,356.46 | 4,314.37 | 4,343.54 | 4,343.54 | 3,437,900,000 |
| 02 Jul 2021 | 4,326.60 | 4,355.43 | 4,326.60 | 4,352.34 | 4,352.34 | 2,628,550,000 |
| 01 Jul 2021 | 4,300.73 | 4,320.66 | 4,300.73 | 4,319.94 | 4,319.94 | 3,077,580,000 |
| 30 Jun 2021 | 4,290.65 | 4,302.43 | 4,287.96 | 4,297.50 | 4,297.50 | 3,687,880,000 |
| 29 Jun 2021 | 4,293.21 | 4,300.52 | 4,287.04 | 4,291.80 | 4,291.80 | 3,049,560,000 |
| 28 Jun 2021 | 4,284.90 | 4,292.14 | 4,274.67 | 4,290.61 | 4,290.61 | 3,415,610,000 |
| 25 Jun 2021 | 4,274.45 | 4,286.12 | 4,271.16 | 4,280.70 | 4,280.70 | 6,248,390,000 |
| 24 Jun 2021 | 4,256.97 | 4,271.28 | 4,256.97 | 4,266.49 | 4,266.49 | 3,141,680,000 |
| 23 Jun 2021 | 4,249.27 | 4,256.60 | 4,241.43 | 4,241.84 | 4,241.84 | 3,172,440,000 |
| 22 Jun 2021 | 4,224.61 | 4,255.84 | 4,217.27 | 4,246.44 | 4,246.44 | 3,208,760,000 |
| 21 Jun 2021 | 4,173.40 | 4,226.24 | 4,173.40 | 4,224.79 | 4,224.79 | 3,391,740,000 |
| 18 Jun 2021 | 4,204.78 | 4,204.78 | 4,164.40 | 4,166.45 | 4,166.45 | 6,084,980,000 |
| 17 Jun 2021 | 4,220.37 | 4,232.29 | 4,196.05 | 4,221.86 | 4,221.86 | 3,952,110,000 |
| 16 Jun 2021 | 4,248.87 | 4,251.89 | 4,202.45 | 4,223.70 | 4,223.70 | 3,722,050,000 |
| 15 Jun 2021 | 4,255.28 | 4,257.16 | 4,238.35 | 4,246.59 | 4,246.59 | 3,578,450,000 |
| 14 Jun 2021 | 4,248.31 | 4,255.59 | 4,234.07 | 4,255.15 | 4,255.15 | 3,612,050,000 |
| 11 Jun 2021 | 4,242.90 | 4,248.38 | 4,232.25 | 4,247.44 | 4,247.44 | 3,204,280,000 |
| 10 Jun 2021 | 4,228.56 | 4,249.74 | 4,220.34 | 4,239.18 | 4,239.18 | 3,502,480,000 |
| 09 Jun 2021 | 4,232.99 | 4,237.09 | 4,218.74 | 4,219.55 | 4,219.55 | 3,902,870,000 |
| 08 Jun 2021 | 4,233.81 | 4,236.74 | 4,208.41 | 4,227.26 | 4,227.26 | 3,943,870,000 |
| 07 Jun 2021 | 4,229.34 | 4,232.34 | 4,215.66 | 4,226.52 | 4,226.52 | 3,835,570,000 |
| 04 Jun 2021 | 4,206.05 | 4,233.45 | 4,206.05 | 4,229.89 | 4,229.89 | 3,487,070,000 |
| 03 Jun 2021 | 4,191.43 | 4,204.39 | 4,167.93 | 4,192.85 | 4,192.85 | 4,579,450,000 |
| 02 Jun 2021 | 4,206.82 | 4,217.37 | 4,198.27 | 4,208.12 | 4,208.12 | 4,860,930,000 |
| 01 Jun 2021 | 4,216.52 | 4,234.12 | 4,197.59 | 4,202.04 | 4,202.04 | 4,122,960,000 |
| 28 May 2021 | 4,210.77 | 4,218.36 | 4,203.57 | 4,204.11 | 4,204.11 | 4,199,270,000 |
| 27 May 2021 | 4,201.94 | 4,213.38 | 4,197.78 | 4,200.88 | 4,200.88 | 5,201,110,000 |
| 26 May 2021 | 4,191.59 | 4,202.61 | 4,184.11 | 4,195.99 | 4,195.99 | 3,674,490,000 |
| 25 May 2021 | 4,205.94 | 4,213.42 | 4,182.52 | 4,188.13 | 4,188.13 | 3,420,870,000 |
| 24 May 2021 | 4,170.16 | 4,209.52 | 4,170.16 | 4,197.05 | 4,197.05 | 2,947,400,000 |
| 21 May 2021 | 4,168.61 | 4,188.72 | 4,151.72 | 4,155.86 | 4,155.86 | 3,344,620,000 |
| 20 May 2021 | 4,121.97 | 4,172.80 | 4,121.97 | 4,159.12 | 4,159.12 | 3,019,060,000 |
| 19 May 2021 | 4,098.45 | 4,116.93 | 4,061.41 | 4,115.68 | 4,115.68 | 3,485,550,000 |
| 18 May 2021 | 4,165.94 | 4,169.15 | 4,125.99 | 4,127.83 | 4,127.83 | 3,559,790,000 |
| 17 May 2021 | 4,169.92 | 4,171.92 | 4,142.69 | 4,163.29 | 4,163.29 | 3,307,130,000 |
| 14 May 2021 | 4,129.58 | 4,183.13 | 4,129.58 | 4,173.85 | 4,173.85 | 3,251,920,000 |
| 13 May 2021 | 4,074.99 | 4,131.58 | 4,074.99 | 4,112.50 | 4,112.50 | 3,687,780,000 |
| 12 May 2021 | 4,130.55 | 4,134.73 | 4,056.88 | 4,063.04 | 4,063.04 | 3,735,080,000 |
| 11 May 2021 | 4,150.34 | 4,162.04 | 4,111.53 | 4,152.10 | 4,152.10 | 3,593,110,000 |
| 10 May 2021 | 4,228.29 | 4,236.39 | 4,188.13 | 4,188.43 | 4,188.43 | 3,678,970,000 |
| 07 May 2021 | 4,210.34 | 4,238.04 | 4,201.64 | 4,232.60 | 4,232.60 | 4,013,060,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
