UK Markets closed

S&P 500 (^GSPC)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
3,585.62-54.85 (-1.51%)
At close: 05:55PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223,633.483,671.443,584.133,585.623,585.625,645,360,000
29 Sept 20223,687.013,687.013,610.403,640.473,640.474,681,810,000
28 Sept 20223,651.943,736.743,640.613,719.043,719.044,684,850,000
27 Sept 20223,686.443,717.533,623.293,647.293,647.294,577,740,000
26 Sept 20223,682.723,715.673,644.763,655.043,655.044,886,140,000
23 Sept 20223,727.143,727.143,647.473,693.233,693.235,144,270,000
22 Sept 20223,782.363,790.903,749.453,757.993,757.994,284,600,000
21 Sept 20223,871.403,907.073,789.493,789.933,789.934,078,330,000
20 Sept 20223,875.233,876.013,827.543,855.933,855.934,058,050,000
19 Sept 20223,849.913,900.453,838.503,899.893,899.893,766,850,000
16 Sept 20223,880.953,880.953,837.083,873.333,873.337,954,650,000
15 Sept 20223,932.413,959.143,888.283,901.353,901.354,441,830,000
14 Sept 20223,940.733,961.943,912.183,946.013,946.014,293,240,000
13 Sept 20224,037.124,037.123,921.283,932.693,932.694,224,550,000
12 Sept 20224,083.674,119.284,083.674,110.414,110.413,814,200,000
09 Sept 20224,022.944,076.814,022.944,067.364,067.363,901,940,000
08 Sept 20223,959.944,010.503,944.814,006.184,006.183,966,850,000
07 Sept 20223,909.433,987.893,906.033,979.873,979.873,890,320,000
06 Sept 20223,930.893,942.553,886.753,908.193,908.194,127,340,000
02 Sept 20223,994.664,018.433,906.213,924.263,924.264,134,920,000
01 Sept 20223,936.733,970.233,903.653,966.853,966.853,754,570,000
31 Aug 20224,000.674,015.373,954.533,955.003,955.003,797,860,000
30 Aug 20224,041.254,044.983,965.213,986.163,986.163,190,580,000
29 Aug 20224,034.584,062.994,017.424,030.614,030.612,963,020,000
26 Aug 20224,198.744,203.044,057.664,057.664,057.663,175,260,000
25 Aug 20224,153.264,200.544,147.594,199.124,199.122,976,050,000
24 Aug 20224,126.554,156.564,119.974,140.774,140.773,056,910,000
23 Aug 20224,133.094,159.774,124.034,128.734,128.733,117,800,000
22 Aug 20224,195.084,195.084,129.864,137.994,137.993,365,220,000
19 Aug 20224,266.314,266.314,218.704,228.484,228.483,210,680,000
18 Aug 20224,273.134,292.534,261.984,283.744,283.742,871,990,000
17 Aug 20224,280.404,302.184,253.084,274.044,274.043,293,430,000
16 Aug 20224,290.464,325.284,277.774,305.204,305.203,792,010,000
15 Aug 20224,269.374,301.794,256.904,297.144,297.143,087,740,000
12 Aug 20224,225.024,280.474,219.784,280.154,280.153,252,290,000
11 Aug 20224,227.404,257.914,201.414,207.274,207.273,925,060,000
10 Aug 20224,181.024,211.034,177.264,210.244,210.243,998,590,000
09 Aug 20224,133.114,137.304,112.094,122.474,122.473,337,150,000
08 Aug 20224,155.934,186.624,128.974,140.064,140.063,604,650,000
05 Aug 20224,115.874,151.584,107.314,145.194,145.193,540,260,000
04 Aug 20224,154.854,161.294,135.424,151.944,151.943,565,810,000
03 Aug 20224,107.964,167.664,107.964,155.174,155.173,544,410,000
02 Aug 20224,104.214,140.474,079.814,091.194,091.193,880,790,000
01 Aug 20224,112.384,144.954,096.024,118.634,118.633,540,960,000
29 Jul 20224,087.334,140.154,079.224,130.294,130.293,817,740,000
28 Jul 20224,026.134,078.953,992.974,072.434,072.433,882,850,000
27 Jul 20223,951.434,039.563,951.434,023.614,023.613,584,170,000
26 Jul 20223,953.223,953.223,910.743,921.053,921.053,083,420,000
25 Jul 20223,965.723,975.303,943.463,966.843,966.842,988,650,000
22 Jul 20223,998.434,012.443,938.863,961.633,961.633,246,220,000
21 Jul 20223,955.473,999.293,927.643,998.953,998.953,586,030,000
20 Jul 20223,935.323,974.133,922.033,959.903,959.903,452,150,000
19 Jul 20223,860.733,939.813,860.733,936.693,936.693,160,350,000
18 Jul 20223,883.793,902.443,818.633,830.853,830.853,414,470,000
15 Jul 20223,818.003,863.623,817.183,863.163,863.163,537,130,000
14 Jul 20223,763.993,796.413,721.563,790.383,790.383,447,500,000
13 Jul 20223,779.673,829.443,759.073,801.783,801.783,166,580,000
12 Jul 20223,851.953,873.413,802.363,818.803,818.803,138,460,000
11 Jul 20223,880.943,880.943,847.223,854.433,854.433,023,830,000
08 Jul 20223,888.263,918.503,869.343,899.383,899.382,844,620,000
07 Jul 20223,858.853,910.633,858.853,902.623,902.623,337,710,000
06 Jul 20223,831.983,870.913,809.373,845.083,845.083,613,120,000
05 Jul 20223,792.613,832.193,742.063,831.393,831.394,427,900,000
01 Jul 20223,781.003,829.823,752.103,825.333,825.333,268,240,000
30 Jun 20223,785.993,818.993,738.673,785.383,785.384,032,260,000
29 Jun 20223,825.093,836.503,799.023,818.833,818.833,458,850,000
28 Jun 20223,913.003,945.863,820.143,821.553,821.553,590,980,000
27 Jun 20223,920.763,927.723,889.663,900.113,900.113,385,120,000
24 Jun 20223,821.753,913.653,821.753,911.743,911.746,742,870,000
23 Jun 20223,774.713,802.583,743.523,795.733,795.734,078,100,000
22 Jun 20223,733.893,801.793,717.693,759.893,759.894,342,270,000
21 Jun 20223,715.313,779.653,715.313,764.793,764.794,124,600,000
17 Jun 20223,665.903,707.713,636.873,674.843,674.846,954,110,000
16 Jun 20223,728.183,728.183,639.773,666.773,666.774,511,200,000
15 Jun 20223,764.053,837.563,722.303,789.993,789.994,474,610,000
14 Jun 20223,763.523,778.183,705.683,735.483,735.484,126,400,000
13 Jun 20223,838.153,838.153,734.303,749.633,749.634,572,820,000
10 Jun 20223,974.393,974.393,900.163,900.863,900.863,936,120,000
09 Jun 20224,101.654,119.104,017.174,017.824,017.823,192,330,000
08 Jun 20224,147.124,160.144,107.204,115.774,115.773,090,180,000
07 Jun 20224,096.474,164.864,080.194,160.684,160.683,476,470,000
06 Jun 20224,134.724,168.784,109.184,121.434,121.433,852,050,000
03 Jun 20224,137.574,142.674,098.674,108.544,108.543,107,080,000
02 Jun 20224,095.414,177.514,074.374,176.824,176.823,604,930,000
01 Jun 20224,149.784,166.544,073.854,101.234,101.234,145,710,000
31 May 20224,151.094,168.344,104.884,132.154,132.155,192,220,000
27 May 20224,077.434,158.494,077.434,158.244,158.243,560,560,000
26 May 20223,984.604,075.143,984.604,057.844,057.843,961,940,000
25 May 20223,929.593,999.333,925.033,978.733,978.734,322,190,000
24 May 20223,942.943,955.683,875.133,941.483,941.483,901,640,000
23 May 20223,919.423,981.883,909.043,973.753,973.753,392,770,000
20 May 20223,927.763,943.423,810.323,901.363,901.364,278,520,000
19 May 20223,899.003,945.963,876.583,900.793,900.794,212,140,000
18 May 20224,051.984,051.983,911.913,923.683,923.684,428,960,000
17 May 20224,052.004,090.724,033.934,088.854,088.853,846,580,000
16 May 20224,013.024,046.463,983.994,008.014,008.013,824,320,000
13 May 20223,963.904,038.883,963.904,023.894,023.894,142,950,000
12 May 20223,903.953,964.803,858.873,930.083,930.084,964,130,000
11 May 20223,990.084,049.093,928.823,935.183,935.184,683,220,000
10 May 20224,035.184,068.823,958.174,001.054,001.054,630,150,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...