^GSPC - S&P 500

SNP - SNP Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 20202,738.652,756.892,688.032,705.222,705.222,641,764,232
06 Apr 20202,578.282,676.852,574.572,663.682,663.686,391,860,000
03 Apr 20202,514.922,538.182,459.962,488.652,488.656,087,190,000
02 Apr 20202,458.542,533.222,455.792,526.902,526.906,454,990,000
01 Apr 20202,498.082,522.752,447.492,470.502,470.505,947,900,000
31 Mar 20202,614.692,641.392,571.152,584.592,584.596,568,290,000
30 Mar 20202,558.982,631.802,545.282,626.652,626.655,746,220,000
27 Mar 20202,555.872,615.912,520.022,541.472,541.476,194,330,000
26 Mar 20202,501.292,637.012,500.722,630.072,630.077,753,160,000
25 Mar 20202,457.772,571.422,407.532,475.562,475.568,285,670,000
24 Mar 20202,344.442,449.712,344.442,447.332,447.337,547,350,000
23 Mar 20202,290.712,300.732,191.862,237.402,237.407,402,180,000
20 Mar 20202,431.942,453.012,295.562,304.922,304.929,044,690,000
19 Mar 20202,393.482,466.972,319.782,409.392,409.397,946,710,000
18 Mar 20202,436.502,453.572,280.522,398.102,398.108,755,780,000
17 Mar 20202,425.662,553.932,367.042,529.192,529.198,358,500,000
16 Mar 20202,508.592,562.982,380.942,386.132,386.137,781,540,000
13 Mar 20202,569.992,711.332,492.372,711.022,711.028,258,670,000
12 Mar 20202,630.862,660.952,478.862,480.642,480.648,829,380,000
11 Mar 20202,825.602,825.602,707.222,741.382,741.387,374,110,000
10 Mar 20202,813.482,882.592,734.002,882.232,882.237,635,960,000
09 Mar 20202,863.892,863.892,734.432,746.562,746.568,423,050,000
06 Mar 20202,954.202,985.932,901.542,972.372,972.376,552,140,000
05 Mar 20203,075.703,083.042,999.833,023.943,023.945,575,550,000
04 Mar 20203,045.753,130.973,034.383,130.123,130.125,035,480,000
03 Mar 20203,096.463,136.722,976.633,003.373,003.376,355,940,000
02 Mar 20202,974.283,090.962,945.193,090.233,090.236,376,400,000
28 Feb 20202,916.902,959.722,855.842,954.222,954.228,563,850,000
27 Feb 20203,062.543,097.072,977.392,978.762,978.767,058,840,000
26 Feb 20203,139.903,182.513,108.993,116.393,116.395,478,110,000
25 Feb 20203,238.943,246.993,118.773,128.213,128.215,591,510,000
24 Feb 20203,257.613,259.813,214.653,225.893,225.894,842,960,000
21 Feb 20203,360.503,360.763,328.453,337.753,337.753,899,270,000
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
*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