UK markets closed

S&P 500 - Pharmaceuticals (Indu (^SP500-352020)

SNP - SNP Real-time price. Currency in USD
Add to watchlist
1,148.17+4.64 (+0.41%)
At close: 05:34PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241,145.081,150.181,142.361,148.171,148.17159,777,600
20 Jun 20241,138.011,149.671,135.351,143.531,143.5385,365,800
18 Jun 20241,135.631,140.611,134.251,138.981,138.9873,363,700
17 Jun 20241,134.491,137.051,129.471,134.291,134.2977,184,500
14 Jun 20241,139.171,140.431,132.411,135.831,135.8369,369,900
13 Jun 20241,134.371,140.721,127.581,139.371,139.3775,496,100
12 Jun 20241,144.751,146.601,131.451,135.101,135.1069,622,200
11 Jun 20241,139.621,146.231,129.611,142.221,142.2274,488,300
10 Jun 20241,131.111,144.541,127.251,141.371,141.3774,727,700
07 Jun 20241,123.991,137.051,123.411,131.851,131.8559,693,400
06 Jun 20241,119.081,131.491,118.241,123.771,123.7767,414,200
05 Jun 20241,122.021,126.111,112.041,121.311,121.3160,575,900
04 Jun 20241,119.651,125.401,114.471,122.651,122.6584,643,600
03 Jun 20241,105.261,127.431,105.261,120.831,120.8380,858,600
31 May 20241,095.871,105.731,095.291,104.321,104.32161,216,400
30 May 20241,094.151,102.631,089.961,094.631,094.6371,824,700
29 May 20241,090.391,094.521,087.521,092.591,092.5967,121,300
28 May 20241,105.611,105.611,087.131,093.261,093.2680,468,900
24 May 20241,113.181,114.821,105.001,105.761,105.7665,573,500
23 May 20241,121.801,123.701,109.341,113.341,113.3482,607,300
22 May 20241,108.911,122.071,108.531,121.611,121.6185,321,800
21 May 20241,105.541,127.671,105.541,113.901,113.9070,983,000
20 May 20241,101.671,109.821,098.691,105.731,105.7363,494,500
17 May 20241,106.171,106.331,100.561,105.671,105.6774,584,400
16 May 20241,112.641,113.791,104.541,106.231,106.2382,431,700
15 May 20241,093.511,114.971,093.511,113.641,113.6475,567,600
14 May 20241,089.131,092.291,084.001,091.581,091.5864,823,000
13 May 20241,089.801,090.811,084.411,089.691,089.6976,794,300
10 May 20241,095.461,098.741,088.521,088.521,088.5261,078,500
09 May 20241,090.981,096.461,089.291,094.961,094.9695,875,400
08 May 20241,095.891,097.691,091.441,092.621,092.6283,158,700
07 May 20241,087.251,095.901,085.981,094.781,094.78104,306,000
06 May 20241,071.771,084.721,069.261,084.571,084.5786,690,000
03 May 20241,073.601,074.621,063.431,068.001,068.0084,233,200
02 May 20241,093.111,095.671,078.531,080.411,080.41110,046,600
01 May 20241,079.401,097.191,079.241,090.381,090.38138,679,000
30 Apr 20241,078.911,088.651,074.261,076.871,076.8798,373,800
29 Apr 20241,061.131,066.651,054.481,060.161,060.1684,800,300
26 Apr 20241,050.411,061.491,047.861,057.731,057.7396,213,900
25 Apr 20241,056.511,062.431,046.041,051.101,051.10128,358,800
24 Apr 20241,071.461,071.461,054.471,060.151,060.1570,976,600
23 Apr 20241,065.081,070.191,060.751,068.521,068.5262,671,700
22 Apr 20241,055.711,067.531,054.331,059.021,059.0274,577,900
19 Apr 20241,057.931,059.231,047.181,051.481,051.4882,754,500
18 Apr 20241,055.771,058.191,051.451,056.271,056.2773,372,600
17 Apr 20241,056.671,069.821,052.021,056.651,056.6585,330,300
16 Apr 20241,060.581,062.751,052.581,055.391,055.3974,691,500
15 Apr 20241,068.451,080.551,062.741,064.771,064.7778,320,400
12 Apr 20241,075.451,075.721,061.871,063.961,063.9693,723,300
11 Apr 20241,081.621,084.381,071.741,077.911,077.9168,691,600
10 Apr 20241,082.741,088.641,077.811,084.181,084.1880,071,000
09 Apr 20241,096.901,097.931,083.141,089.701,089.7075,881,800
08 Apr 20241,103.101,103.331,095.651,096.951,096.9562,181,200
05 Apr 20241,093.211,106.771,090.931,104.961,104.9673,417,900
04 Apr 20241,114.671,117.991,095.881,096.041,096.0482,588,100
03 Apr 20241,111.951,124.371,107.891,109.331,109.3379,924,800
02 Apr 20241,107.271,112.911,101.711,111.781,111.7866,822,900
01 Apr 20241,123.391,124.371,107.271,112.711,112.7158,240,700
28 Mar 20241,127.171,134.831,126.561,126.591,126.5990,155,400
27 Mar 20241,123.361,126.251,114.811,124.511,124.5186,817,000
26 Mar 20241,105.811,107.861,100.011,106.141,106.1478,736,700
25 Mar 20241,100.471,107.991,098.841,103.831,103.8367,037,500
22 Mar 20241,100.351,106.601,099.081,099.651,099.6564,718,600
21 Mar 20241,102.571,107.811,098.551,100.531,100.5369,301,700
20 Mar 20241,098.921,103.591,092.151,103.551,103.5571,764,600
19 Mar 20241,095.321,102.101,088.141,101.691,101.6979,237,900
18 Mar 20241,097.201,102.131,094.221,095.241,095.2488,228,100
15 Mar 20241,093.851,098.621,090.311,095.731,095.73286,005,700
14 Mar 20241,110.061,111.431,094.831,100.411,100.4188,226,200
13 Mar 20241,112.041,114.971,101.401,106.091,106.09103,054,600
12 Mar 20241,100.661,112.581,098.611,111.131,111.1396,500,600
11 Mar 20241,103.921,108.521,089.381,099.971,099.9796,683,500
08 Mar 20241,113.731,113.731,104.491,107.841,107.8491,213,200
07 Mar 20241,114.451,123.741,108.251,114.681,114.6893,848,800
06 Mar 20241,117.411,124.351,113.811,116.991,116.99142,119,500
05 Mar 20241,116.431,118.901,104.061,109.681,109.68123,122,300
04 Mar 20241,128.911,128.911,114.851,118.201,118.20149,111,100
01 Mar 20241,112.881,126.231,112.881,125.021,125.0290,654,600
29 Feb 20241,118.121,118.121,108.871,111.001,111.00122,232,700
28 Feb 20241,121.081,121.081,112.031,117.611,117.6184,178,900
27 Feb 20241,113.451,124.291,109.221,121.371,121.3781,371,000
26 Feb 20241,130.931,132.271,123.101,125.071,125.0783,426,700
23 Feb 20241,129.931,133.511,125.511,130.391,130.3977,065,400
22 Feb 20241,115.271,128.591,110.161,126.341,126.3477,894,200
21 Feb 20241,099.381,106.421,095.101,106.381,106.3869,097,000
20 Feb 20241,124.391,125.191,105.271,106.651,106.6588,260,500
16 Feb 20241,110.221,126.691,105.621,119.731,119.7387,282,500
15 Feb 20241,096.701,110.651,096.701,106.151,106.1584,721,700
14 Feb 20241,088.991,099.921,088.991,096.651,096.6568,436,900
13 Feb 20241,093.031,097.601,082.991,088.501,088.5092,029,900
12 Feb 20241,093.801,095.941,088.101,095.591,095.5972,766,000
09 Feb 20241,090.381,097.211,089.101,095.221,095.2274,177,800
08 Feb 20241,090.711,094.301,087.041,092.191,092.1976,772,300
07 Feb 20241,083.101,098.401,081.371,091.131,091.1390,921,300
06 Feb 20241,086.921,088.021,070.391,080.221,080.22126,021,500
05 Feb 20241,051.941,075.261,051.941,068.981,068.98111,234,000
02 Feb 20241,051.721,056.701,046.161,051.901,051.90109,421,600
01 Feb 20241,039.091,052.071,032.081,052.001,052.00100,856,900
31 Jan 20241,045.431,047.931,033.971,034.501,034.50141,036,000
30 Jan 20241,042.781,044.841,034.181,037.211,037.21119,928,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...