^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20193,001.503,007.832,978.573,006.733,006.733,435,540,000
17 Sep 20192,995.673,006.212,993.733,005.703,005.703,671,840,000
16 Sep 20192,996.413,002.192,990.672,997.962,997.964,274,640,000
13 Sep 20193,012.213,017.333,002.903,007.393,007.393,520,060,000
12 Sep 20193,009.083,020.743,000.923,009.573,009.573,791,860,000
11 Sep 20192,981.413,000.932,975.313,000.933,000.933,927,550,000
10 Sep 20192,971.012,979.392,957.012,979.392,979.394,390,770,000
09 Sep 20192,988.432,989.432,969.392,978.432,978.434,002,890,000
06 Sep 20192,980.332,985.032,972.512,978.712,978.713,208,280,000
05 Sep 20192,960.602,985.862,960.602,976.002,976.003,890,700,000
04 Sep 20192,924.672,938.842,921.862,937.782,937.783,163,260,000
03 Sep 20192,909.012,914.392,891.852,906.272,906.273,426,790,000
30 Aug 20192,937.092,940.432,913.322,926.462,926.463,008,450,000
29 Aug 20192,910.372,930.502,905.672,924.582,924.583,176,190,000
28 Aug 20192,861.282,890.032,853.052,887.942,887.943,097,420,000
27 Aug 20192,893.142,898.792,860.592,869.162,869.163,533,630,000
26 Aug 20192,866.702,879.272,856.002,878.382,878.382,857,600,000
23 Aug 20192,911.072,927.012,834.972,847.112,847.113,937,300,000
22 Aug 20192,930.942,939.082,904.512,922.952,922.952,890,880,000
21 Aug 20192,922.042,928.732,917.912,924.432,924.433,011,190,000
20 Aug 20192,919.012,923.632,899.602,900.512,900.513,066,300,000
19 Aug 20192,913.482,931.002,913.482,923.652,923.653,212,880,000
16 Aug 20192,864.742,893.632,864.742,888.682,888.683,498,150,000
15 Aug 20192,846.202,856.672,825.512,847.602,847.604,038,000,000
14 Aug 20192,894.152,894.152,839.642,840.602,840.604,312,530,000
13 Aug 20192,880.722,943.312,877.052,926.322,926.323,853,600,000
12 Aug 20192,907.072,907.582,873.142,882.702,882.702,851,630,000
09 Aug 20192,930.512,935.752,900.152,918.652,918.653,350,640,000
08 Aug 20192,896.212,938.722,894.472,938.092,938.094,106,370,000
07 Aug 20192,858.652,892.172,825.712,883.982,883.984,491,750,000
06 Aug 20192,861.182,884.402,847.422,881.772,881.774,154,240,000
05 Aug 20192,898.072,898.072,822.122,844.742,844.744,513,730,000
02 Aug 20192,943.902,945.502,914.112,932.052,932.053,874,660,000
01 Aug 20192,980.323,013.592,945.232,953.562,953.564,762,300,000
31 Jul 20193,016.223,017.402,958.082,980.382,980.384,623,430,000
30 Jul 20193,007.663,017.193,000.943,013.183,013.183,634,330,000
29 Jul 20193,024.473,025.613,014.303,020.973,020.973,203,710,000
26 Jul 20193,013.253,027.983,012.593,025.863,025.863,257,590,000
25 Jul 20193,016.263,016.312,997.243,003.673,003.673,645,270,000
24 Jul 20192,998.773,019.592,996.823,019.563,019.563,428,980,000
23 Jul 20192,994.743,005.902,988.563,005.473,005.473,313,660,000
22 Jul 20192,981.932,990.712,976.652,985.032,985.033,003,720,000
19 Jul 20193,004.263,006.022,975.862,976.612,976.613,260,360,000
18 Jul 20192,978.872,998.282,973.092,995.112,995.113,296,580,000
17 Jul 20193,005.103,005.262,984.252,984.422,984.423,181,600,000
16 Jul 20193,012.133,015.023,001.153,004.043,004.043,290,650,000
15 Jul 20193,017.803,017.803,008.773,014.303,014.302,874,970,000
12 Jul 20193,003.363,013.923,001.873,013.773,013.772,974,960,000
11 Jul 20192,999.623,002.332,988.802,999.912,999.913,154,620,000
10 Jul 20192,989.303,002.982,984.622,993.072,993.073,154,240,000
09 Jul 20192,965.522,981.902,963.442,979.632,979.633,028,210,000
08 Jul 20192,979.772,980.762,970.092,975.952,975.952,904,550,000
05 Jul 20192,984.252,994.032,967.972,990.412,990.412,434,210,000
03 Jul 20192,978.082,995.842,977.962,995.822,995.821,963,720,000
02 Jul 20192,964.662,973.212,955.922,973.012,973.013,206,840,000
01 Jul 20192,971.412,977.932,952.222,964.332,964.333,513,270,000
28 Jun 20192,932.942,943.982,929.052,941.762,941.765,420,700,000
27 Jun 20192,919.662,929.302,918.572,924.922,924.923,122,920,000
26 Jun 20192,926.072,932.592,912.992,913.782,913.783,478,130,000
25 Jun 20192,945.782,946.522,916.012,917.382,917.383,578,050,000
24 Jun 20192,951.422,954.922,944.052,945.352,945.353,136,250,000
21 Jun 20192,952.712,964.152,946.872,950.462,950.465,000,120,000
20 Jun 20192,949.602,958.062,931.502,954.182,954.183,905,940,000
19 Jun 20192,920.552,931.742,911.432,926.462,926.463,287,890,000
18 Jun 20192,906.712,930.792,905.442,917.752,917.753,437,620,000
17 Jun 20192,889.752,897.272,887.302,889.672,889.672,810,140,000
14 Jun 20192,886.822,894.452,879.622,886.982,886.982,922,330,000
13 Jun 20192,886.242,895.242,881.992,891.642,891.643,069,810,000
12 Jun 20192,882.732,888.572,874.682,879.842,879.843,034,130,000
11 Jun 20192,903.272,910.612,878.532,885.722,885.723,548,420,000
10 Jun 20192,885.832,904.772,885.512,886.732,886.733,209,210,000
07 Jun 20192,852.872,884.972,852.872,873.342,873.343,220,250,000
06 Jun 20192,828.512,852.102,822.452,843.492,843.493,396,410,000
05 Jun 20192,818.092,827.282,800.922,826.152,826.153,548,830,000
04 Jun 20192,762.642,804.492,762.642,803.272,803.273,810,430,000
03 Jun 20192,751.532,763.072,728.812,744.452,744.453,943,810,000
31 May 20192,766.152,768.982,750.522,752.062,752.063,981,020,000
30 May 20192,786.942,799.002,776.742,788.862,788.863,273,790,000
29 May 20192,790.252,792.032,766.062,783.022,783.023,700,050,000
28 May 20192,830.032,840.512,801.582,802.392,802.394,121,410,000
24 May 20192,832.412,841.362,820.192,826.062,826.062,887,390,000
23 May 20192,836.702,836.702,805.492,822.242,822.243,891,980,000
22 May 20192,856.062,865.472,851.112,856.272,856.273,192,510,000
21 May 20192,854.022,868.882,854.022,864.362,864.363,218,700,000
20 May 20192,841.942,853.862,831.292,840.232,840.233,288,870,000
17 May 20192,858.602,885.482,854.232,859.532,859.533,257,950,000
16 May 20192,855.802,892.152,855.802,876.322,876.323,338,060,000
15 May 20192,820.382,858.682,815.082,850.962,850.963,125,950,000
14 May 20192,820.122,852.542,820.122,834.412,834.413,322,720,000
13 May 20192,840.192,840.192,801.432,811.872,811.873,894,030,000
10 May 20192,863.102,891.312,825.392,881.402,881.403,529,600,000
09 May 20192,859.842,875.972,836.402,870.722,870.723,638,820,000
08 May 20192,879.612,897.962,873.282,879.422,879.423,485,790,000
07 May 20192,913.032,913.032,862.602,884.052,884.053,767,100,000
06 May 20192,908.892,937.322,898.212,932.472,932.473,181,520,000
03 May 20192,929.212,947.852,929.212,945.642,945.643,338,120,000
02 May 20192,922.162,931.682,900.502,917.522,917.523,778,890,000
01 May 20192,952.332,954.132,923.362,923.732,923.733,645,850,000
30 Apr 20192,937.142,948.222,924.112,945.832,945.833,919,330,000
29 Apr 20192,940.582,949.522,939.352,943.032,943.033,118,780,000
*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