^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20203,360.503,360.763,328.453,337.753,337.752,118,610,218
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
14 Feb 20203,378.083,380.693,366.153,380.163,380.163,398,040,000
13 Feb 20203,365.903,385.093,360.523,373.943,373.943,498,240,000
12 Feb 20203,370.503,381.473,369.723,379.453,379.453,926,380,000
11 Feb 20203,365.873,375.633,352.723,357.753,357.753,760,550,000
10 Feb 20203,318.283,352.263,317.773,352.093,352.093,450,350,000
07 Feb 20203,335.543,341.423,322.123,327.713,327.713,730,650,000
06 Feb 20203,344.923,347.963,334.393,345.783,345.783,868,370,000
05 Feb 20203,324.913,337.583,313.753,334.693,334.694,117,730,000
04 Feb 20203,280.613,306.923,280.613,297.593,297.593,995,320,000
03 Feb 20203,235.663,268.443,235.663,248.923,248.923,757,910,000
31 Jan 20203,282.333,282.333,214.683,225.523,225.524,527,830,000
30 Jan 20203,256.453,285.913,242.803,283.663,283.663,787,250,000
29 Jan 20203,289.463,293.473,271.893,273.403,273.403,584,500,000
28 Jan 20203,255.353,285.783,253.223,276.243,276.243,526,720,000
27 Jan 20203,247.163,258.853,234.503,243.633,243.633,823,100,000
24 Jan 20203,333.103,333.183,281.533,295.473,295.473,707,130,000
23 Jan 20203,315.773,326.883,301.873,325.543,325.543,764,860,000
22 Jan 20203,330.023,337.773,320.043,321.753,321.753,619,850,000
21 Jan 20203,321.033,329.793,316.613,320.793,320.794,105,340,000
17 Jan 20203,323.663,329.883,318.863,329.623,329.623,698,170,000
16 Jan 20203,302.973,317.113,302.823,316.813,316.813,535,080,000
15 Jan 20203,282.273,298.663,280.693,289.293,289.293,716,840,000
14 Jan 20203,285.353,294.253,277.193,283.153,283.153,665,130,000
13 Jan 20203,271.133,288.133,268.433,288.133,288.133,456,380,000
10 Jan 20203,281.813,282.993,260.863,265.353,265.353,212,970,000
09 Jan 20203,266.033,275.583,263.673,274.703,274.703,638,390,000
08 Jan 20203,238.593,267.073,236.673,253.053,253.053,720,890,000
07 Jan 20203,241.863,244.913,232.433,237.183,237.183,420,380,000
06 Jan 20203,217.553,246.843,214.643,246.283,246.283,674,070,000
03 Jan 20203,226.363,246.153,222.343,234.853,234.853,461,290,000
02 Jan 20203,244.673,258.143,235.533,257.853,257.853,458,250,000
31 Dec 20193,215.183,231.723,212.033,230.783,230.782,893,810,000
30 Dec 20193,240.093,240.923,216.573,221.293,221.293,013,290,000
27 Dec 20193,247.233,247.933,234.373,240.023,240.022,428,670,000
26 Dec 20193,227.203,240.083,227.203,239.913,239.912,160,680,000
24 Dec 20193,225.453,226.433,220.513,223.383,223.381,296,540,000
23 Dec 20193,226.053,227.783,222.303,224.013,224.013,060,610,000
20 Dec 20193,223.333,225.653,216.033,221.223,221.226,454,270,000
19 Dec 20193,192.323,205.483,192.323,205.373,205.373,720,450,000
18 Dec 20193,195.213,198.483,191.143,191.143,191.144,014,080,000
17 Dec 20193,195.403,198.223,191.033,192.523,192.523,837,540,000
16 Dec 20193,183.633,197.713,183.633,191.453,191.454,051,790,000
13 Dec 20193,166.653,182.683,156.513,168.803,168.803,736,870,000
12 Dec 20193,141.233,176.283,138.473,168.573,168.573,990,690,000
11 Dec 20193,135.753,143.983,133.213,141.633,141.633,252,540,000
10 Dec 20193,135.363,142.123,126.093,132.523,132.523,343,790,000
09 Dec 20193,141.863,148.873,135.463,135.963,135.963,345,990,000
06 Dec 20193,134.623,150.603,134.623,145.913,145.913,479,480,000
05 Dec 20193,119.213,119.453,103.763,117.433,117.433,355,750,000
04 Dec 20193,103.503,119.383,102.533,112.763,112.763,695,030,000
03 Dec 20193,087.413,094.973,070.333,093.203,093.203,653,390,000
02 Dec 20193,143.853,144.313,110.783,113.873,113.873,268,740,000
29 Nov 20193,147.183,150.303,139.343,140.983,140.981,743,020,000
27 Nov 20193,145.493,154.263,143.413,153.633,153.633,033,090,000
26 Nov 20193,134.853,142.693,131.003,140.523,140.524,595,590,000
25 Nov 20193,117.443,133.833,117.443,133.643,133.643,511,530,000
22 Nov 20193,111.413,112.873,099.263,110.293,110.293,226,780,000
21 Nov 20193,108.493,110.113,094.553,103.543,103.543,720,560,000
20 Nov 20193,114.663,118.973,091.413,108.463,108.464,034,890,000
19 Nov 20193,127.453,127.643,113.473,120.183,120.183,590,070,000
18 Nov 20193,117.913,124.173,112.063,122.033,122.033,436,690,000
15 Nov 20193,107.923,120.463,104.603,120.463,120.463,335,650,000
14 Nov 20193,090.753,098.203,083.263,096.633,096.633,276,070,000
13 Nov 20193,084.183,098.063,078.803,094.043,094.043,509,280,000
12 Nov 20193,089.283,102.613,084.733,091.843,091.843,466,010,000
11 Nov 20193,080.333,088.333,075.823,087.013,087.013,035,530,000
08 Nov 20193,081.253,093.093,073.583,093.083,093.083,499,150,000
07 Nov 20193,087.023,097.773,080.233,085.183,085.184,144,640,000
06 Nov 20193,075.103,078.343,065.893,076.783,076.784,458,190,000
05 Nov 20193,080.803,083.953,072.153,074.623,074.624,486,130,000
04 Nov 20193,078.963,085.203,074.873,078.273,078.274,146,850,000
01 Nov 20193,050.723,066.953,050.723,066.913,066.913,930,200,000
31 Oct 20193,046.903,046.903,023.193,037.563,037.564,139,280,000
30 Oct 20193,039.743,050.103,025.963,046.773,046.773,776,030,000
29 Oct 20193,035.393,047.873,034.813,036.893,036.893,589,930,000
28 Oct 20193,032.123,044.083,032.123,039.423,039.423,521,230,000
25 Oct 20193,003.323,027.393,001.943,022.553,022.553,370,370,000
24 Oct 20193,014.783,016.073,000.423,010.293,010.293,692,600,000
23 Oct 20192,994.013,004.782,991.213,004.523,004.523,392,870,000
22 Oct 20193,010.733,014.572,995.042,995.992,995.993,523,890,000
21 Oct 20192,996.483,007.332,995.353,006.723,006.723,271,620,000
18 Oct 20192,996.843,000.002,976.312,986.202,986.203,264,290,000
17 Oct 20193,000.773,008.292,991.792,997.952,997.953,115,960,000
16 Oct 20192,989.682,997.542,985.202,989.692,989.693,222,570,000
15 Oct 20192,973.613,003.282,973.612,995.682,995.683,340,740,000
14 Oct 20192,965.812,972.842,962.942,966.152,966.152,557,020,000
11 Oct 20192,963.072,993.282,963.072,970.272,970.273,580,460,000
10 Oct 20192,918.552,948.462,917.122,938.132,938.133,217,250,000
09 Oct 20192,911.102,929.322,907.412,919.402,919.402,726,820,000
08 Oct 20192,920.402,925.472,892.662,893.062,893.063,356,450,000
07 Oct 20192,944.232,959.752,935.682,938.792,938.792,940,140,000
04 Oct 20192,918.562,953.742,918.562,952.012,952.012,990,830,000
03 Oct 20192,885.382,911.132,855.942,910.632,910.633,503,640,000
02 Oct 20192,924.782,924.782,874.932,887.612,887.613,912,520,000
01 Oct 20192,983.692,992.532,938.702,940.252,940.253,558,040,000
30 Sep 20192,967.072,983.852,967.072,976.742,976.743,247,610,000
*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