S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 05:55PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 3,633.48 | 3,671.44 | 3,584.13 | 3,585.62 | 3,585.62 | 5,645,360,000 |
| 29 Sept 2022 | 3,687.01 | 3,687.01 | 3,610.40 | 3,640.47 | 3,640.47 | 4,681,810,000 |
| 28 Sept 2022 | 3,651.94 | 3,736.74 | 3,640.61 | 3,719.04 | 3,719.04 | 4,684,850,000 |
| 27 Sept 2022 | 3,686.44 | 3,717.53 | 3,623.29 | 3,647.29 | 3,647.29 | 4,577,740,000 |
| 26 Sept 2022 | 3,682.72 | 3,715.67 | 3,644.76 | 3,655.04 | 3,655.04 | 4,886,140,000 |
| 23 Sept 2022 | 3,727.14 | 3,727.14 | 3,647.47 | 3,693.23 | 3,693.23 | 5,144,270,000 |
| 22 Sept 2022 | 3,782.36 | 3,790.90 | 3,749.45 | 3,757.99 | 3,757.99 | 4,284,600,000 |
| 21 Sept 2022 | 3,871.40 | 3,907.07 | 3,789.49 | 3,789.93 | 3,789.93 | 4,078,330,000 |
| 20 Sept 2022 | 3,875.23 | 3,876.01 | 3,827.54 | 3,855.93 | 3,855.93 | 4,058,050,000 |
| 19 Sept 2022 | 3,849.91 | 3,900.45 | 3,838.50 | 3,899.89 | 3,899.89 | 3,766,850,000 |
| 16 Sept 2022 | 3,880.95 | 3,880.95 | 3,837.08 | 3,873.33 | 3,873.33 | 7,954,650,000 |
| 15 Sept 2022 | 3,932.41 | 3,959.14 | 3,888.28 | 3,901.35 | 3,901.35 | 4,441,830,000 |
| 14 Sept 2022 | 3,940.73 | 3,961.94 | 3,912.18 | 3,946.01 | 3,946.01 | 4,293,240,000 |
| 13 Sept 2022 | 4,037.12 | 4,037.12 | 3,921.28 | 3,932.69 | 3,932.69 | 4,224,550,000 |
| 12 Sept 2022 | 4,083.67 | 4,119.28 | 4,083.67 | 4,110.41 | 4,110.41 | 3,814,200,000 |
| 09 Sept 2022 | 4,022.94 | 4,076.81 | 4,022.94 | 4,067.36 | 4,067.36 | 3,901,940,000 |
| 08 Sept 2022 | 3,959.94 | 4,010.50 | 3,944.81 | 4,006.18 | 4,006.18 | 3,966,850,000 |
| 07 Sept 2022 | 3,909.43 | 3,987.89 | 3,906.03 | 3,979.87 | 3,979.87 | 3,890,320,000 |
| 06 Sept 2022 | 3,930.89 | 3,942.55 | 3,886.75 | 3,908.19 | 3,908.19 | 4,127,340,000 |
| 02 Sept 2022 | 3,994.66 | 4,018.43 | 3,906.21 | 3,924.26 | 3,924.26 | 4,134,920,000 |
| 01 Sept 2022 | 3,936.73 | 3,970.23 | 3,903.65 | 3,966.85 | 3,966.85 | 3,754,570,000 |
| 31 Aug 2022 | 4,000.67 | 4,015.37 | 3,954.53 | 3,955.00 | 3,955.00 | 3,797,860,000 |
| 30 Aug 2022 | 4,041.25 | 4,044.98 | 3,965.21 | 3,986.16 | 3,986.16 | 3,190,580,000 |
| 29 Aug 2022 | 4,034.58 | 4,062.99 | 4,017.42 | 4,030.61 | 4,030.61 | 2,963,020,000 |
| 26 Aug 2022 | 4,198.74 | 4,203.04 | 4,057.66 | 4,057.66 | 4,057.66 | 3,175,260,000 |
| 25 Aug 2022 | 4,153.26 | 4,200.54 | 4,147.59 | 4,199.12 | 4,199.12 | 2,976,050,000 |
| 24 Aug 2022 | 4,126.55 | 4,156.56 | 4,119.97 | 4,140.77 | 4,140.77 | 3,056,910,000 |
| 23 Aug 2022 | 4,133.09 | 4,159.77 | 4,124.03 | 4,128.73 | 4,128.73 | 3,117,800,000 |
| 22 Aug 2022 | 4,195.08 | 4,195.08 | 4,129.86 | 4,137.99 | 4,137.99 | 3,365,220,000 |
| 19 Aug 2022 | 4,266.31 | 4,266.31 | 4,218.70 | 4,228.48 | 4,228.48 | 3,210,680,000 |
| 18 Aug 2022 | 4,273.13 | 4,292.53 | 4,261.98 | 4,283.74 | 4,283.74 | 2,871,990,000 |
| 17 Aug 2022 | 4,280.40 | 4,302.18 | 4,253.08 | 4,274.04 | 4,274.04 | 3,293,430,000 |
| 16 Aug 2022 | 4,290.46 | 4,325.28 | 4,277.77 | 4,305.20 | 4,305.20 | 3,792,010,000 |
| 15 Aug 2022 | 4,269.37 | 4,301.79 | 4,256.90 | 4,297.14 | 4,297.14 | 3,087,740,000 |
| 12 Aug 2022 | 4,225.02 | 4,280.47 | 4,219.78 | 4,280.15 | 4,280.15 | 3,252,290,000 |
| 11 Aug 2022 | 4,227.40 | 4,257.91 | 4,201.41 | 4,207.27 | 4,207.27 | 3,925,060,000 |
| 10 Aug 2022 | 4,181.02 | 4,211.03 | 4,177.26 | 4,210.24 | 4,210.24 | 3,998,590,000 |
| 09 Aug 2022 | 4,133.11 | 4,137.30 | 4,112.09 | 4,122.47 | 4,122.47 | 3,337,150,000 |
| 08 Aug 2022 | 4,155.93 | 4,186.62 | 4,128.97 | 4,140.06 | 4,140.06 | 3,604,650,000 |
| 05 Aug 2022 | 4,115.87 | 4,151.58 | 4,107.31 | 4,145.19 | 4,145.19 | 3,540,260,000 |
| 04 Aug 2022 | 4,154.85 | 4,161.29 | 4,135.42 | 4,151.94 | 4,151.94 | 3,565,810,000 |
| 03 Aug 2022 | 4,107.96 | 4,167.66 | 4,107.96 | 4,155.17 | 4,155.17 | 3,544,410,000 |
| 02 Aug 2022 | 4,104.21 | 4,140.47 | 4,079.81 | 4,091.19 | 4,091.19 | 3,880,790,000 |
| 01 Aug 2022 | 4,112.38 | 4,144.95 | 4,096.02 | 4,118.63 | 4,118.63 | 3,540,960,000 |
| 29 Jul 2022 | 4,087.33 | 4,140.15 | 4,079.22 | 4,130.29 | 4,130.29 | 3,817,740,000 |
| 28 Jul 2022 | 4,026.13 | 4,078.95 | 3,992.97 | 4,072.43 | 4,072.43 | 3,882,850,000 |
| 27 Jul 2022 | 3,951.43 | 4,039.56 | 3,951.43 | 4,023.61 | 4,023.61 | 3,584,170,000 |
| 26 Jul 2022 | 3,953.22 | 3,953.22 | 3,910.74 | 3,921.05 | 3,921.05 | 3,083,420,000 |
| 25 Jul 2022 | 3,965.72 | 3,975.30 | 3,943.46 | 3,966.84 | 3,966.84 | 2,988,650,000 |
| 22 Jul 2022 | 3,998.43 | 4,012.44 | 3,938.86 | 3,961.63 | 3,961.63 | 3,246,220,000 |
| 21 Jul 2022 | 3,955.47 | 3,999.29 | 3,927.64 | 3,998.95 | 3,998.95 | 3,586,030,000 |
| 20 Jul 2022 | 3,935.32 | 3,974.13 | 3,922.03 | 3,959.90 | 3,959.90 | 3,452,150,000 |
| 19 Jul 2022 | 3,860.73 | 3,939.81 | 3,860.73 | 3,936.69 | 3,936.69 | 3,160,350,000 |
| 18 Jul 2022 | 3,883.79 | 3,902.44 | 3,818.63 | 3,830.85 | 3,830.85 | 3,414,470,000 |
| 15 Jul 2022 | 3,818.00 | 3,863.62 | 3,817.18 | 3,863.16 | 3,863.16 | 3,537,130,000 |
| 14 Jul 2022 | 3,763.99 | 3,796.41 | 3,721.56 | 3,790.38 | 3,790.38 | 3,447,500,000 |
| 13 Jul 2022 | 3,779.67 | 3,829.44 | 3,759.07 | 3,801.78 | 3,801.78 | 3,166,580,000 |
| 12 Jul 2022 | 3,851.95 | 3,873.41 | 3,802.36 | 3,818.80 | 3,818.80 | 3,138,460,000 |
| 11 Jul 2022 | 3,880.94 | 3,880.94 | 3,847.22 | 3,854.43 | 3,854.43 | 3,023,830,000 |
| 08 Jul 2022 | 3,888.26 | 3,918.50 | 3,869.34 | 3,899.38 | 3,899.38 | 2,844,620,000 |
| 07 Jul 2022 | 3,858.85 | 3,910.63 | 3,858.85 | 3,902.62 | 3,902.62 | 3,337,710,000 |
| 06 Jul 2022 | 3,831.98 | 3,870.91 | 3,809.37 | 3,845.08 | 3,845.08 | 3,613,120,000 |
| 05 Jul 2022 | 3,792.61 | 3,832.19 | 3,742.06 | 3,831.39 | 3,831.39 | 4,427,900,000 |
| 01 Jul 2022 | 3,781.00 | 3,829.82 | 3,752.10 | 3,825.33 | 3,825.33 | 3,268,240,000 |
| 30 Jun 2022 | 3,785.99 | 3,818.99 | 3,738.67 | 3,785.38 | 3,785.38 | 4,032,260,000 |
| 29 Jun 2022 | 3,825.09 | 3,836.50 | 3,799.02 | 3,818.83 | 3,818.83 | 3,458,850,000 |
| 28 Jun 2022 | 3,913.00 | 3,945.86 | 3,820.14 | 3,821.55 | 3,821.55 | 3,590,980,000 |
| 27 Jun 2022 | 3,920.76 | 3,927.72 | 3,889.66 | 3,900.11 | 3,900.11 | 3,385,120,000 |
| 24 Jun 2022 | 3,821.75 | 3,913.65 | 3,821.75 | 3,911.74 | 3,911.74 | 6,742,870,000 |
| 23 Jun 2022 | 3,774.71 | 3,802.58 | 3,743.52 | 3,795.73 | 3,795.73 | 4,078,100,000 |
| 22 Jun 2022 | 3,733.89 | 3,801.79 | 3,717.69 | 3,759.89 | 3,759.89 | 4,342,270,000 |
| 21 Jun 2022 | 3,715.31 | 3,779.65 | 3,715.31 | 3,764.79 | 3,764.79 | 4,124,600,000 |
| 17 Jun 2022 | 3,665.90 | 3,707.71 | 3,636.87 | 3,674.84 | 3,674.84 | 6,954,110,000 |
| 16 Jun 2022 | 3,728.18 | 3,728.18 | 3,639.77 | 3,666.77 | 3,666.77 | 4,511,200,000 |
| 15 Jun 2022 | 3,764.05 | 3,837.56 | 3,722.30 | 3,789.99 | 3,789.99 | 4,474,610,000 |
| 14 Jun 2022 | 3,763.52 | 3,778.18 | 3,705.68 | 3,735.48 | 3,735.48 | 4,126,400,000 |
| 13 Jun 2022 | 3,838.15 | 3,838.15 | 3,734.30 | 3,749.63 | 3,749.63 | 4,572,820,000 |
| 10 Jun 2022 | 3,974.39 | 3,974.39 | 3,900.16 | 3,900.86 | 3,900.86 | 3,936,120,000 |
| 09 Jun 2022 | 4,101.65 | 4,119.10 | 4,017.17 | 4,017.82 | 4,017.82 | 3,192,330,000 |
| 08 Jun 2022 | 4,147.12 | 4,160.14 | 4,107.20 | 4,115.77 | 4,115.77 | 3,090,180,000 |
| 07 Jun 2022 | 4,096.47 | 4,164.86 | 4,080.19 | 4,160.68 | 4,160.68 | 3,476,470,000 |
| 06 Jun 2022 | 4,134.72 | 4,168.78 | 4,109.18 | 4,121.43 | 4,121.43 | 3,852,050,000 |
| 03 Jun 2022 | 4,137.57 | 4,142.67 | 4,098.67 | 4,108.54 | 4,108.54 | 3,107,080,000 |
| 02 Jun 2022 | 4,095.41 | 4,177.51 | 4,074.37 | 4,176.82 | 4,176.82 | 3,604,930,000 |
| 01 Jun 2022 | 4,149.78 | 4,166.54 | 4,073.85 | 4,101.23 | 4,101.23 | 4,145,710,000 |
| 31 May 2022 | 4,151.09 | 4,168.34 | 4,104.88 | 4,132.15 | 4,132.15 | 5,192,220,000 |
| 27 May 2022 | 4,077.43 | 4,158.49 | 4,077.43 | 4,158.24 | 4,158.24 | 3,560,560,000 |
| 26 May 2022 | 3,984.60 | 4,075.14 | 3,984.60 | 4,057.84 | 4,057.84 | 3,961,940,000 |
| 25 May 2022 | 3,929.59 | 3,999.33 | 3,925.03 | 3,978.73 | 3,978.73 | 4,322,190,000 |
| 24 May 2022 | 3,942.94 | 3,955.68 | 3,875.13 | 3,941.48 | 3,941.48 | 3,901,640,000 |
| 23 May 2022 | 3,919.42 | 3,981.88 | 3,909.04 | 3,973.75 | 3,973.75 | 3,392,770,000 |
| 20 May 2022 | 3,927.76 | 3,943.42 | 3,810.32 | 3,901.36 | 3,901.36 | 4,278,520,000 |
| 19 May 2022 | 3,899.00 | 3,945.96 | 3,876.58 | 3,900.79 | 3,900.79 | 4,212,140,000 |
| 18 May 2022 | 4,051.98 | 4,051.98 | 3,911.91 | 3,923.68 | 3,923.68 | 4,428,960,000 |
| 17 May 2022 | 4,052.00 | 4,090.72 | 4,033.93 | 4,088.85 | 4,088.85 | 3,846,580,000 |
| 16 May 2022 | 4,013.02 | 4,046.46 | 3,983.99 | 4,008.01 | 4,008.01 | 3,824,320,000 |
| 13 May 2022 | 3,963.90 | 4,038.88 | 3,963.90 | 4,023.89 | 4,023.89 | 4,142,950,000 |
| 12 May 2022 | 3,903.95 | 3,964.80 | 3,858.87 | 3,930.08 | 3,930.08 | 4,964,130,000 |
| 11 May 2022 | 3,990.08 | 4,049.09 | 3,928.82 | 3,935.18 | 3,935.18 | 4,683,220,000 |
| 10 May 2022 | 4,035.18 | 4,068.82 | 3,958.17 | 4,001.05 | 4,001.05 | 4,630,150,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
